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
080420/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
20250211,160636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1960,-32,5,-1.61,8655630,4409,199.50,1993,1995,1957,2585,1395,1992,1963.17,0.08,0,564,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1563,-21.30,0.45,12,0.01,-92.00,4377.00,2660,20240130,-26.32,1601,20240806,22.42,2090,-6.22,20250116,1913,2.46,20250203,2595,-24.47,20240213,1601,22.42,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,150635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1959,-33,5,-1.66,6487073,3303,149.46,1993,1995,1957,2585,1395,1992,1963.99,0.08,0,1169,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1562,-21.29,0.45,12,0.00,-92.00,4377.00,2660,20240130,-26.35,1601,20240806,22.36,2090,-6.27,20250116,1913,2.40,20250203,2595,-24.51,20240213,1601,22.36,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,140636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1983,-9,5,-0.45,6457584,3288,148.78,1993,1995,1957,2585,1395,1992,1963.99,0.08,0,1169,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1581,-21.55,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.45,1601,20240806,23.86,2090,-5.12,20250116,1913,3.66,20250203,2595,-23.58,20240213,1601,23.86,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,130634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-2,5,-0.10,871126,439,19.86,1993,1995,1975,2585,1395,1992,1984.34,0.08,0,-16,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1586,-21.63,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.19,1601,20240806,24.30,2090,-4.78,20250116,1913,4.03,20250203,2595,-23.31,20240213,1601,24.30,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,120634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1990,-2,5,-0.10,444224,223,10.09,1993,1995,1975,2585,1395,1992,1992.04,0.08,0,-16,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1586,-21.63,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.19,1601,20240806,24.30,2090,-4.78,20250116,1913,4.03,20250203,2595,-23.31,20240213,1601,24.30,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,110635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1991,-1,5,-0.05,432284,217,9.82,1993,1995,1975,2585,1395,1992,1992.09,0.08,0,-16,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1587,-21.64,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.15,1601,20240806,24.36,2090,-4.74,20250116,1913,4.08,20250203,2595,-23.28,20240213,1601,24.36,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,100636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1975,-17,5,-0.85,428301,215,9.73,1993,1995,1975,2585,1395,1992,1992.10,0.08,0,-16,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1575,-21.47,0.45,12,0.00,-92.00,4377.00,2660,20240130,-25.75,1601,20240806,23.36,2090,-5.50,20250116,1913,3.24,20250203,2595,-23.89,20240213,1601,23.36,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250211,090637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,2,2,0.10,291054,146,6.61,1993,1995,1993,2585,1395,1992,1993.52,0.08,0,-16,2028,2010,1987,1969,1946,2019,1978,399,593,500,1430,1,1,79721622,1590,-21.67,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.04,1601,20240806,24.55,2090,-4.59,20250116,1913,4.23,20250203,2595,-23.16,20240213,1601,24.55,20240806,0.15,N,080420,500,398 억,,61175,N,N,0,N,00,N
20250210,160632,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1992,28,2,1.43,4405902,2210,57.52,1964,2005,1964,2550,1375,1964,1993.62,0.08,0,-365,2010,1986,1974,1950,1938,1981,1945,399,586,500,1410,1,1,79721622,1588,-21.65,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.11,1601,20240806,24.42,2090,-4.69,20250116,1913,4.13,20250203,2595,-23.24,20240213,1601,24.42,20240806,0.15,N,080420,500,398 억,,61540,N,N,0,N,00,N
20250210,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,31,2,1.58,4401918,2208,57.47,1964,2005,1964,2550,1375,1964,1993.62,0.08,0,-365,2010,1986,1974,1950,1938,1981,1945,399,586,500,1410,1,1,79721622,1590,-21.68,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.00,1601,20240806,24.61,2090,-4.55,20250116,1913,4.29,20250203,2595,-23.12,20240213,1601,24.61,20240806,0.15,N,080420,500,398 억,,61540,N,N,0,N,00,N
20250210,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,31,2,1.58,4401918,2208,57.47,1964,2005,1964,2550,1375,1964,1993.62,0.08,0,-365,2010,1986,1974,1950,1938,1981,1945,399,586,500,1410,1,1,79721622,1590,-21.68,0.46,12,0.00,-92.00,4377.00,2660,20240130,-25.00,1601,20240806,24.61,2090,-4.55,20250116,1913,4.29,20250203,2595,-23.12,20240213,1601,24.61,20240806,0.15,N,080420,500,398 억,,61540,N,N,0,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 160636 57 100.00 KOSDAQ 유통 N N N N N 1960 -32 5 -1.61 8655630 4409 199.50 1993 1995 1957 2585 1395 1992 1963.17 0.08 0 564 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1563 -21.30 0.45 12 0.01 -92.00 4377.00 2660 20240130 -26.32 1601 20240806 22.42 2090 -6.22 20250116 1913 2.46 20250203 2595 -24.47 20240213 1601 22.42 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
3 20250211 150635 57 100.00 KOSDAQ 유통 N N N N N 1959 -33 5 -1.66 6487073 3303 149.46 1993 1995 1957 2585 1395 1992 1963.99 0.08 0 1169 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1562 -21.29 0.45 12 0.00 -92.00 4377.00 2660 20240130 -26.35 1601 20240806 22.36 2090 -6.27 20250116 1913 2.40 20250203 2595 -24.51 20240213 1601 22.36 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
4 20250211 140636 57 100.00 KOSDAQ 유통 N N N N N 1983 -9 5 -0.45 6457584 3288 148.78 1993 1995 1957 2585 1395 1992 1963.99 0.08 0 1169 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1581 -21.55 0.45 12 0.00 -92.00 4377.00 2660 20240130 -25.45 1601 20240806 23.86 2090 -5.12 20250116 1913 3.66 20250203 2595 -23.58 20240213 1601 23.86 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
5 20250211 130634 57 100.00 KOSDAQ 유통 N N N N N 1990 -2 5 -0.10 871126 439 19.86 1993 1995 1975 2585 1395 1992 1984.34 0.08 0 -16 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1586 -21.63 0.45 12 0.00 -92.00 4377.00 2660 20240130 -25.19 1601 20240806 24.30 2090 -4.78 20250116 1913 4.03 20250203 2595 -23.31 20240213 1601 24.30 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
6 20250211 120634 57 100.00 KOSDAQ 유통 N N N N N 1990 -2 5 -0.10 444224 223 10.09 1993 1995 1975 2585 1395 1992 1992.04 0.08 0 -16 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1586 -21.63 0.45 12 0.00 -92.00 4377.00 2660 20240130 -25.19 1601 20240806 24.30 2090 -4.78 20250116 1913 4.03 20250203 2595 -23.31 20240213 1601 24.30 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
7 20250211 110635 57 100.00 KOSDAQ 유통 N N N N N 1991 -1 5 -0.05 432284 217 9.82 1993 1995 1975 2585 1395 1992 1992.09 0.08 0 -16 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1587 -21.64 0.45 12 0.00 -92.00 4377.00 2660 20240130 -25.15 1601 20240806 24.36 2090 -4.74 20250116 1913 4.08 20250203 2595 -23.28 20240213 1601 24.36 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
8 20250211 100636 57 100.00 KOSDAQ 유통 N N N N N 1975 -17 5 -0.85 428301 215 9.73 1993 1995 1975 2585 1395 1992 1992.10 0.08 0 -16 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1575 -21.47 0.45 12 0.00 -92.00 4377.00 2660 20240130 -25.75 1601 20240806 23.36 2090 -5.50 20250116 1913 3.24 20250203 2595 -23.89 20240213 1601 23.36 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
9 20250211 090637 57 100.00 KOSDAQ 유통 N N N N N 1994 2 2 0.10 291054 146 6.61 1993 1995 1993 2585 1395 1992 1993.52 0.08 0 -16 2028 2010 1987 1969 1946 2019 1978 399 593 500 1430 1 1 79721622 1590 -21.67 0.46 12 0.00 -92.00 4377.00 2660 20240130 -25.04 1601 20240806 24.55 2090 -4.59 20250116 1913 4.23 20250203 2595 -23.16 20240213 1601 24.55 20240806 0.15 N 080420 500 398 억 61175 N N 0 N 00 N
10 20250210 160632 57 100.00 KOSDAQ 유통 N N N N N 1992 28 2 1.43 4405902 2210 57.52 1964 2005 1964 2550 1375 1964 1993.62 0.08 0 -365 2010 1986 1974 1950 1938 1981 1945 399 586 500 1410 1 1 79721622 1588 -21.65 0.46 12 0.00 -92.00 4377.00 2660 20240130 -25.11 1601 20240806 24.42 2090 -4.69 20250116 1913 4.13 20250203 2595 -23.24 20240213 1601 24.42 20240806 0.15 N 080420 500 398 억 61540 N N 0 N 00 N
11 20250210 150631 57 100.00 KOSDAQ 유통 N N N N N 1995 31 2 1.58 4401918 2208 57.47 1964 2005 1964 2550 1375 1964 1993.62 0.08 0 -365 2010 1986 1974 1950 1938 1981 1945 399 586 500 1410 1 1 79721622 1590 -21.68 0.46 12 0.00 -92.00 4377.00 2660 20240130 -25.00 1601 20240806 24.61 2090 -4.55 20250116 1913 4.29 20250203 2595 -23.12 20240213 1601 24.61 20240806 0.15 N 080420 500 398 억 61540 N N 0 N 00 N
12 20250210 140630 57 100.00 KOSDAQ 유통 N N N N N 1995 31 2 1.58 4401918 2208 57.47 1964 2005 1964 2550 1375 1964 1993.62 0.08 0 -365 2010 1986 1974 1950 1938 1981 1945 399 586 500 1410 1 1 79721622 1590 -21.68 0.46 12 0.00 -92.00 4377.00 2660 20240130 -25.00 1601 20240806 24.61 2090 -4.55 20250116 1913 4.29 20250203 2595 -23.12 20240213 1601 24.61 20240806 0.15 N 080420 500 398 억 61540 N N 0 N 00 N