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
094850/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
20250211,160715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-10,5,-0.19,154711870,29076,43.16,5390,5390,5290,6910,3730,5320,5320.96,0.70,0,1393,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,743,10.31,0.83,12,0.21,515.00,6399.00,8190,20240202,-35.16,4600,20241025,15.43,6060,-12.38,20250120,5210,1.92,20250210,8130,-34.69,20240219,4600,15.43,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,150714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5310,-10,5,-0.19,150318040,28249,41.94,5390,5390,5290,6910,3730,5320,5321.18,0.70,0,1697,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,743,10.31,0.83,12,0.20,515.00,6399.00,8190,20240202,-35.16,4600,20241025,15.43,6060,-12.38,20250120,5210,1.92,20250210,8130,-34.69,20240219,4600,15.43,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,140715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,0,3,0.00,121296340,22805,33.85,5390,5390,5290,6910,3730,5320,5318.85,0.70,0,2492,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,745,10.33,0.83,12,0.16,515.00,6399.00,8190,20240202,-35.04,4600,20241025,15.65,6060,-12.21,20250120,5210,2.11,20250210,8130,-34.56,20240219,4600,15.65,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,130714,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,20,2,0.38,113151300,21275,31.58,5390,5390,5290,6910,3730,5320,5318.51,0.70,0,2772,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,748,10.37,0.83,12,0.15,515.00,6399.00,8190,20240202,-34.80,4600,20241025,16.09,6060,-11.88,20250120,5210,2.50,20250210,8130,-34.32,20240219,4600,16.09,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,120713,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,0,3,0.00,99955920,18794,27.90,5390,5390,5290,6910,3730,5320,5318.50,0.70,0,2860,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,745,10.33,0.83,12,0.13,515.00,6399.00,8190,20240202,-35.04,4600,20241025,15.65,6060,-12.21,20250120,5210,2.11,20250210,8130,-34.56,20240219,4600,15.65,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,110715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,0,3,0.00,84066810,15803,23.46,5390,5390,5290,6910,3730,5320,5319.67,0.70,0,3237,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,745,10.33,0.83,12,0.11,515.00,6399.00,8190,20240202,-35.04,4600,20241025,15.65,6060,-12.21,20250120,5210,2.11,20250210,8130,-34.56,20240219,4600,15.65,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,100715,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5340,20,2,0.38,41895540,7877,11.69,5390,5390,5290,6910,3730,5320,5318.72,0.70,0,2280,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,748,10.37,0.83,12,0.06,515.00,6399.00,8190,20240202,-34.80,4600,20241025,16.09,6060,-11.88,20250120,5210,2.50,20250210,8130,-34.32,20240219,4600,16.09,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250211,090717,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5330,10,2,0.19,5551770,1038,1.54,5390,5390,5330,6910,3730,5320,5348.53,0.70,0,138,5553,5436,5323,5206,5093,5495,5265,70,1590,500,3400,10,1,14000000,746,10.35,0.83,12,0.01,515.00,6399.00,8190,20240202,-34.92,4600,20241025,15.87,6060,-12.05,20250120,5210,2.30,20250210,8130,-34.44,20240219,4600,15.87,20241025,1.39,N,094850,500,70 억,,98478,N,N,0,N,00,N
20250210,160711,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5320,10,2,0.19,357810030,67339,86.96,5230,5440,5210,6900,3720,5310,5313.54,0.68,0,2819,5443,5376,5333,5266,5223,5355,5245,70,1590,500,3390,10,1,14000000,745,10.33,0.83,12,0.48,515.00,6399.00,8400,20240126,-36.67,4600,20241025,15.65,6060,-12.21,20250120,5210,2.11,20250210,8130,-34.56,20240219,4600,15.65,20241025,1.48,N,094850,500,70 억,,95805,N,N,0,N,00,N
20250210,150710,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5350,40,2,0.75,350572400,65981,85.21,5230,5440,5210,6900,3720,5310,5313.23,0.68,0,3129,5443,5376,5333,5266,5223,5355,5245,70,1590,500,3390,10,1,14000000,749,10.39,0.84,12,0.47,515.00,6399.00,8400,20240126,-36.31,4600,20241025,16.30,6060,-11.72,20250120,5210,2.69,20250210,8130,-34.19,20240219,4600,16.30,20241025,1.48,N,094850,500,70 억,,95805,N,N,0,N,00,N
20250210,140709,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5370,60,2,1.13,316126740,59538,76.89,5230,5440,5210,6900,3720,5310,5309.66,0.68,0,1850,5443,5376,5333,5266,5223,5355,5245,70,1590,500,3390,10,1,14000000,752,10.43,0.84,12,0.43,515.00,6399.00,8400,20240126,-36.07,4600,20241025,16.74,6060,-11.39,20250120,5210,3.07,20250210,8130,-33.95,20240219,4600,16.74,20241025,1.48,N,094850,500,70 억,,95805,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 160715 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -10 5 -0.19 154711870 29076 43.16 5390 5390 5290 6910 3730 5320 5320.96 0.70 0 1393 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 743 10.31 0.83 12 0.21 515.00 6399.00 8190 20240202 -35.16 4600 20241025 15.43 6060 -12.38 20250120 5210 1.92 20250210 8130 -34.69 20240219 4600 15.43 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
3 20250211 150714 57 100.00 KOSDAQ 일반서비스 N N N N N 5310 -10 5 -0.19 150318040 28249 41.94 5390 5390 5290 6910 3730 5320 5321.18 0.70 0 1697 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 743 10.31 0.83 12 0.20 515.00 6399.00 8190 20240202 -35.16 4600 20241025 15.43 6060 -12.38 20250120 5210 1.92 20250210 8130 -34.69 20240219 4600 15.43 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
4 20250211 140715 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 0 3 0.00 121296340 22805 33.85 5390 5390 5290 6910 3730 5320 5318.85 0.70 0 2492 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 745 10.33 0.83 12 0.16 515.00 6399.00 8190 20240202 -35.04 4600 20241025 15.65 6060 -12.21 20250120 5210 2.11 20250210 8130 -34.56 20240219 4600 15.65 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
5 20250211 130714 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 20 2 0.38 113151300 21275 31.58 5390 5390 5290 6910 3730 5320 5318.51 0.70 0 2772 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 748 10.37 0.83 12 0.15 515.00 6399.00 8190 20240202 -34.80 4600 20241025 16.09 6060 -11.88 20250120 5210 2.50 20250210 8130 -34.32 20240219 4600 16.09 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
6 20250211 120713 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 0 3 0.00 99955920 18794 27.90 5390 5390 5290 6910 3730 5320 5318.50 0.70 0 2860 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 745 10.33 0.83 12 0.13 515.00 6399.00 8190 20240202 -35.04 4600 20241025 15.65 6060 -12.21 20250120 5210 2.11 20250210 8130 -34.56 20240219 4600 15.65 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
7 20250211 110715 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 0 3 0.00 84066810 15803 23.46 5390 5390 5290 6910 3730 5320 5319.67 0.70 0 3237 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 745 10.33 0.83 12 0.11 515.00 6399.00 8190 20240202 -35.04 4600 20241025 15.65 6060 -12.21 20250120 5210 2.11 20250210 8130 -34.56 20240219 4600 15.65 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
8 20250211 100715 57 100.00 KOSDAQ 일반서비스 N N N N N 5340 20 2 0.38 41895540 7877 11.69 5390 5390 5290 6910 3730 5320 5318.72 0.70 0 2280 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 748 10.37 0.83 12 0.06 515.00 6399.00 8190 20240202 -34.80 4600 20241025 16.09 6060 -11.88 20250120 5210 2.50 20250210 8130 -34.32 20240219 4600 16.09 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
9 20250211 090717 57 100.00 KOSDAQ 일반서비스 N N N N N 5330 10 2 0.19 5551770 1038 1.54 5390 5390 5330 6910 3730 5320 5348.53 0.70 0 138 5553 5436 5323 5206 5093 5495 5265 70 1590 500 3400 10 1 14000000 746 10.35 0.83 12 0.01 515.00 6399.00 8190 20240202 -34.92 4600 20241025 15.87 6060 -12.05 20250120 5210 2.30 20250210 8130 -34.44 20240219 4600 15.87 20241025 1.39 N 094850 500 70 억 98478 N N 0 N 00 N
10 20250210 160711 57 100.00 KOSDAQ 일반서비스 N N N N N 5320 10 2 0.19 357810030 67339 86.96 5230 5440 5210 6900 3720 5310 5313.54 0.68 0 2819 5443 5376 5333 5266 5223 5355 5245 70 1590 500 3390 10 1 14000000 745 10.33 0.83 12 0.48 515.00 6399.00 8400 20240126 -36.67 4600 20241025 15.65 6060 -12.21 20250120 5210 2.11 20250210 8130 -34.56 20240219 4600 15.65 20241025 1.48 N 094850 500 70 억 95805 N N 0 N 00 N
11 20250210 150710 57 100.00 KOSDAQ 일반서비스 N N N N N 5350 40 2 0.75 350572400 65981 85.21 5230 5440 5210 6900 3720 5310 5313.23 0.68 0 3129 5443 5376 5333 5266 5223 5355 5245 70 1590 500 3390 10 1 14000000 749 10.39 0.84 12 0.47 515.00 6399.00 8400 20240126 -36.31 4600 20241025 16.30 6060 -11.72 20250120 5210 2.69 20250210 8130 -34.19 20240219 4600 16.30 20241025 1.48 N 094850 500 70 억 95805 N N 0 N 00 N
12 20250210 140709 57 100.00 KOSDAQ 일반서비스 N N N N N 5370 60 2 1.13 316126740 59538 76.89 5230 5440 5210 6900 3720 5310 5309.66 0.68 0 1850 5443 5376 5333 5266 5223 5355 5245 70 1590 500 3390 10 1 14000000 752 10.43 0.84 12 0.43 515.00 6399.00 8400 20240126 -36.07 4600 20241025 16.74 6060 -11.39 20250120 5210 3.07 20250210 8130 -33.95 20240219 4600 16.74 20241025 1.48 N 094850 500 70 억 95805 N N 0 N 00 N