ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064800/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250211,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-6,5,-0.49,288147427,237559,56.26,1228,1237,1195,1600,862,1231,1212.95,3.35,0,-57421,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1566,-9.72,0.65,12,0.19,-126.00,1880.00,3970,20240516,-69.14,1085,20241115,12.90,1375,-10.91,20250115,1142,7.27,20250203,3970,-69.14,20240516,1085,12.90,20241115,1.59,N,064800,100,127 억,,4285709,N,N,294,N,00,N
20250211,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1225,-6,5,-0.49,272822186,225033,53.29,1228,1237,1195,1600,862,1231,1212.37,3.35,0,-49139,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1566,-9.72,0.65,12,0.18,-126.00,1880.00,3970,20240516,-69.14,1085,20241115,12.90,1375,-10.91,20250115,1142,7.27,20250203,3970,-69.14,20240516,1085,12.90,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,140552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1231,0,3,0.00,264548003,218260,51.69,1228,1237,1195,1600,862,1231,1212.08,3.35,0,-44027,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1573,-9.77,0.65,12,0.17,-126.00,1880.00,3970,20240516,-68.99,1085,20241115,13.46,1375,-10.47,20250115,1142,7.79,20250203,3970,-68.99,20240516,1085,13.46,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,130551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,-3,5,-0.24,225722204,186589,44.19,1228,1237,1195,1600,862,1231,1209.73,3.35,0,-48162,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1569,-9.75,0.65,12,0.15,-126.00,1880.00,3970,20240516,-69.07,1085,20241115,13.18,1375,-10.69,20250115,1142,7.53,20250203,3970,-69.07,20240516,1085,13.18,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-20,5,-1.62,199592057,165276,39.14,1228,1237,1195,1600,862,1231,1207.63,3.35,0,-54388,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1548,-9.61,0.64,12,0.13,-126.00,1880.00,3970,20240516,-69.50,1085,20241115,11.61,1375,-11.93,20250115,1142,6.04,20250203,3970,-69.50,20240516,1085,11.61,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1203,-28,5,-2.27,181006684,149869,35.49,1228,1237,1195,1600,862,1231,1207.77,3.35,0,-46011,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1538,-9.55,0.64,12,0.12,-126.00,1880.00,3970,20240516,-69.70,1085,20241115,10.88,1375,-12.51,20250115,1142,5.34,20250203,3970,-69.70,20240516,1085,10.88,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,100552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1215,-16,5,-1.30,98102689,80919,19.16,1228,1237,1200,1600,862,1231,1212.36,3.35,0,-27641,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1553,-9.64,0.65,12,0.06,-126.00,1880.00,3970,20240516,-69.40,1085,20241115,11.98,1375,-11.64,20250115,1142,6.39,20250203,3970,-69.40,20240516,1085,11.98,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250211,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1231,0,3,0.00,4186774,3421,0.81,1228,1231,1219,1600,862,1231,1223.85,3.35,0,-1176,1316,1273,1246,1203,1176,1295,1225,128,369,100,860,1,1,127807298,1573,-9.77,0.65,12,0.00,-126.00,1880.00,3970,20240516,-68.99,1085,20241115,13.46,1375,-10.47,20250115,1142,7.79,20250203,3970,-68.99,20240516,1085,13.46,20241115,1.59,N,064800,100,127 억,,4285709,N,N,0,N,00,N
20250210,160549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1231,25,2,2.07,524379183,421142,196.29,1228,1289,1219,1567,845,1206,1245.19,3.34,0,20637,1247,1226,1205,1184,1163,1216,1174,128,361,100,840,1,1,127807298,1573,-9.77,0.65,12,0.33,-126.00,1880.00,3970,20240516,-68.99,1085,20241115,13.46,1375,-10.47,20250115,1142,7.79,20250203,3970,-68.99,20240516,1085,13.46,20241115,1.60,N,064800,100,127 억,,4265481,N,N,78,N,00,N
20250210,150548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1232,26,2,2.16,470082141,376897,175.67,1228,1289,1219,1567,845,1206,1247.24,3.34,0,21130,1247,1226,1205,1184,1163,1216,1174,128,361,100,840,1,1,127807298,1575,-9.78,0.66,12,0.29,-126.00,1880.00,3970,20240516,-68.97,1085,20241115,13.55,1375,-10.40,20250115,1142,7.88,20250203,3970,-68.97,20240516,1085,13.55,20241115,1.60,N,064800,100,127 억,,4265481,N,N,78,N,00,N
20250210,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1238,32,2,2.65,401319987,321036,149.63,1228,1289,1219,1567,845,1206,1250.08,3.34,0,34731,1247,1226,1205,1184,1163,1216,1174,128,361,100,840,1,1,127807298,1582,-9.83,0.66,12,0.25,-126.00,1880.00,3970,20240516,-68.82,1085,20241115,14.10,1375,-9.96,20250115,1142,8.41,20250203,3970,-68.82,20240516,1085,14.10,20241115,1.60,N,064800,100,127 억,,4265481,N,N,78,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250211 160552 57 100.00 KOSDAQ 유통 N N N N N 1225 -6 5 -0.49 288147427 237559 56.26 1228 1237 1195 1600 862 1231 1212.95 3.35 0 -57421 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1566 -9.72 0.65 12 0.19 -126.00 1880.00 3970 20240516 -69.14 1085 20241115 12.90 1375 -10.91 20250115 1142 7.27 20250203 3970 -69.14 20240516 1085 12.90 20241115 1.59 N 064800 100 127 억 4285709 N N 294 N 00 N
3 20250211 150552 57 100.00 KOSDAQ 유통 N N N N N 1225 -6 5 -0.49 272822186 225033 53.29 1228 1237 1195 1600 862 1231 1212.37 3.35 0 -49139 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1566 -9.72 0.65 12 0.18 -126.00 1880.00 3970 20240516 -69.14 1085 20241115 12.90 1375 -10.91 20250115 1142 7.27 20250203 3970 -69.14 20240516 1085 12.90 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
4 20250211 140552 57 100.00 KOSDAQ 유통 N N N N N 1231 0 3 0.00 264548003 218260 51.69 1228 1237 1195 1600 862 1231 1212.08 3.35 0 -44027 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1573 -9.77 0.65 12 0.17 -126.00 1880.00 3970 20240516 -68.99 1085 20241115 13.46 1375 -10.47 20250115 1142 7.79 20250203 3970 -68.99 20240516 1085 13.46 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
5 20250211 130551 57 100.00 KOSDAQ 유통 N N N N N 1228 -3 5 -0.24 225722204 186589 44.19 1228 1237 1195 1600 862 1231 1209.73 3.35 0 -48162 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1569 -9.75 0.65 12 0.15 -126.00 1880.00 3970 20240516 -69.07 1085 20241115 13.18 1375 -10.69 20250115 1142 7.53 20250203 3970 -69.07 20240516 1085 13.18 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
6 20250211 120550 57 100.00 KOSDAQ 유통 N N N N N 1211 -20 5 -1.62 199592057 165276 39.14 1228 1237 1195 1600 862 1231 1207.63 3.35 0 -54388 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1548 -9.61 0.64 12 0.13 -126.00 1880.00 3970 20240516 -69.50 1085 20241115 11.61 1375 -11.93 20250115 1142 6.04 20250203 3970 -69.50 20240516 1085 11.61 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
7 20250211 110551 57 100.00 KOSDAQ 유통 N N N N N 1203 -28 5 -2.27 181006684 149869 35.49 1228 1237 1195 1600 862 1231 1207.77 3.35 0 -46011 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1538 -9.55 0.64 12 0.12 -126.00 1880.00 3970 20240516 -69.70 1085 20241115 10.88 1375 -12.51 20250115 1142 5.34 20250203 3970 -69.70 20240516 1085 10.88 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
8 20250211 100552 57 100.00 KOSDAQ 유통 N N N N N 1215 -16 5 -1.30 98102689 80919 19.16 1228 1237 1200 1600 862 1231 1212.36 3.35 0 -27641 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1553 -9.64 0.65 12 0.06 -126.00 1880.00 3970 20240516 -69.40 1085 20241115 11.98 1375 -11.64 20250115 1142 6.39 20250203 3970 -69.40 20240516 1085 11.98 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
9 20250211 090554 57 100.00 KOSDAQ 유통 N N N N N 1231 0 3 0.00 4186774 3421 0.81 1228 1231 1219 1600 862 1231 1223.85 3.35 0 -1176 1316 1273 1246 1203 1176 1295 1225 128 369 100 860 1 1 127807298 1573 -9.77 0.65 12 0.00 -126.00 1880.00 3970 20240516 -68.99 1085 20241115 13.46 1375 -10.47 20250115 1142 7.79 20250203 3970 -68.99 20240516 1085 13.46 20241115 1.59 N 064800 100 127 억 4285709 N N 0 N 00 N
10 20250210 160549 57 100.00 KOSDAQ 유통 N N N N N 1231 25 2 2.07 524379183 421142 196.29 1228 1289 1219 1567 845 1206 1245.19 3.34 0 20637 1247 1226 1205 1184 1163 1216 1174 128 361 100 840 1 1 127807298 1573 -9.77 0.65 12 0.33 -126.00 1880.00 3970 20240516 -68.99 1085 20241115 13.46 1375 -10.47 20250115 1142 7.79 20250203 3970 -68.99 20240516 1085 13.46 20241115 1.60 N 064800 100 127 억 4265481 N N 78 N 00 N
11 20250210 150548 57 100.00 KOSDAQ 유통 N N N N N 1232 26 2 2.16 470082141 376897 175.67 1228 1289 1219 1567 845 1206 1247.24 3.34 0 21130 1247 1226 1205 1184 1163 1216 1174 128 361 100 840 1 1 127807298 1575 -9.78 0.66 12 0.29 -126.00 1880.00 3970 20240516 -68.97 1085 20241115 13.55 1375 -10.40 20250115 1142 7.88 20250203 3970 -68.97 20240516 1085 13.55 20241115 1.60 N 064800 100 127 억 4265481 N N 78 N 00 N
12 20250210 140548 57 100.00 KOSDAQ 유통 N N N N N 1238 32 2 2.65 401319987 321036 149.63 1228 1289 1219 1567 845 1206 1250.08 3.34 0 34731 1247 1226 1205 1184 1163 1216 1174 128 361 100 840 1 1 127807298 1582 -9.83 0.66 12 0.25 -126.00 1880.00 3970 20240516 -68.82 1085 20241115 14.10 1375 -9.96 20250115 1142 8.41 20250203 3970 -68.82 20240516 1085 14.10 20241115 1.60 N 064800 100 127 억 4265481 N N 78 N 00 N