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
199730/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
20250211,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,10,2,0.18,11370120,2017,68.26,5610,5690,5590,7340,3960,5650,5637.10,1.55,0,-41,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,275,13.29,0.80,12,0.04,426.00,7082.00,11780,20240129,-51.95,5390,20250204,5.01,6830,-17.13,20250107,5390,5.01,20250204,11580,-51.12,20241008,5390,5.01,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-50,5,-0.88,9898870,1756,59.42,5610,5690,5600,7340,3960,5650,5637.17,1.55,0,55,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,272,13.15,0.79,12,0.04,426.00,7082.00,11780,20240129,-52.46,5390,20250204,3.90,6830,-18.01,20250107,5390,3.90,20250204,11580,-51.64,20241008,5390,3.90,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,20,2,0.35,3608580,639,21.62,5610,5690,5610,7340,3960,5650,5647.23,1.55,0,-93,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,276,13.31,0.80,12,0.01,426.00,7082.00,11780,20240129,-51.87,5390,20250204,5.19,6830,-16.98,20250107,5390,5.19,20250204,11580,-51.04,20241008,5390,5.19,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,130907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-10,5,-0.18,3042490,539,18.24,5610,5690,5610,7340,3960,5650,5644.69,1.55,0,-93,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,274,13.24,0.80,12,0.01,426.00,7082.00,11780,20240129,-52.12,5390,20250204,4.64,6830,-17.42,20250107,5390,4.64,20250204,11580,-51.30,20241008,5390,4.64,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-20,5,-0.35,2783040,493,16.68,5610,5690,5610,7340,3960,5650,5645.11,1.55,0,-93,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,274,13.22,0.79,12,0.01,426.00,7082.00,11780,20240129,-52.21,5390,20250204,4.45,6830,-17.57,20250107,5390,4.45,20250204,11580,-51.38,20241008,5390,4.45,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,20,2,0.35,962990,170,5.75,5610,5690,5610,7340,3960,5650,5664.65,1.55,0,-103,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,276,13.31,0.80,12,0.00,426.00,7082.00,11780,20240129,-51.87,5390,20250204,5.19,6830,-16.98,20250107,5390,5.19,20250204,11580,-51.04,20241008,5390,5.19,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,100908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,30,2,0.53,390320,69,2.34,5610,5690,5610,7340,3960,5650,5656.81,1.55,0,-8,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,276,13.33,0.80,12,0.00,426.00,7082.00,11780,20240129,-51.78,5390,20250204,5.38,6830,-16.84,20250107,5390,5.38,20250204,11580,-50.95,20241008,5390,5.38,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250211,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,0,3,0.00,146500,26,0.88,5610,5670,5610,7340,3960,5650,5634.62,1.55,0,-4,5790,5720,5640,5570,5490,5680,5530,24,1690,500,3840,10,1,4864367,275,13.26,0.80,12,0.00,426.00,7082.00,11780,20240129,-52.04,5390,20250204,4.82,6830,-17.28,20250107,5390,4.82,20250204,11580,-51.21,20241008,5390,4.82,20250204,1.19,N,199730,500,24 억,,75196,N,N,0,N,00,N
20250210,160902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,-40,5,-0.70,16450420,2936,74.09,5690,5710,5560,7390,3990,5690,5602.91,1.55,0,-297,5863,5776,5693,5606,5523,5735,5565,24,1700,500,3860,10,1,4864367,275,13.26,0.80,12,0.06,426.00,7082.00,11870,20240126,-52.40,5390,20250204,4.82,6830,-17.28,20250107,5390,4.82,20250204,11580,-51.21,20241008,5390,4.82,20250204,1.20,N,199730,500,24 억,,75493,N,N,0,N,00,N
20250210,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5600,-90,5,-1.58,14912140,2663,67.20,5690,5710,5560,7390,3990,5690,5599.75,1.55,0,-214,5863,5776,5693,5606,5523,5735,5565,24,1700,500,3860,10,1,4864367,272,13.15,0.79,12,0.05,426.00,7082.00,11870,20240126,-52.82,5390,20250204,3.90,6830,-18.01,20250107,5390,3.90,20250204,11580,-51.64,20241008,5390,3.90,20250204,1.20,N,199730,500,24 억,,75493,N,N,0,N,00,N
20250210,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5630,-60,5,-1.05,10414570,1860,46.93,5690,5710,5560,7390,3990,5690,5599.23,1.55,0,-121,5863,5776,5693,5606,5523,5735,5565,24,1700,500,3860,10,1,4864367,274,13.22,0.79,12,0.04,426.00,7082.00,11870,20240126,-52.57,5390,20250204,4.45,6830,-17.57,20250107,5390,4.45,20250204,11580,-51.38,20241008,5390,4.45,20250204,1.20,N,199730,500,24 억,,75493,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 160908 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 10 2 0.18 11370120 2017 68.26 5610 5690 5590 7340 3960 5650 5637.10 1.55 0 -41 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 275 13.29 0.80 12 0.04 426.00 7082.00 11780 20240129 -51.95 5390 20250204 5.01 6830 -17.13 20250107 5390 5.01 20250204 11580 -51.12 20241008 5390 5.01 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
3 20250211 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -50 5 -0.88 9898870 1756 59.42 5610 5690 5600 7340 3960 5650 5637.17 1.55 0 55 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 272 13.15 0.79 12 0.04 426.00 7082.00 11780 20240129 -52.46 5390 20250204 3.90 6830 -18.01 20250107 5390 3.90 20250204 11580 -51.64 20241008 5390 3.90 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
4 20250211 140908 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 20 2 0.35 3608580 639 21.62 5610 5690 5610 7340 3960 5650 5647.23 1.55 0 -93 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 276 13.31 0.80 12 0.01 426.00 7082.00 11780 20240129 -51.87 5390 20250204 5.19 6830 -16.98 20250107 5390 5.19 20250204 11580 -51.04 20241008 5390 5.19 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
5 20250211 130907 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -10 5 -0.18 3042490 539 18.24 5610 5690 5610 7340 3960 5650 5644.69 1.55 0 -93 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 274 13.24 0.80 12 0.01 426.00 7082.00 11780 20240129 -52.12 5390 20250204 4.64 6830 -17.42 20250107 5390 4.64 20250204 11580 -51.30 20241008 5390 4.64 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
6 20250211 120906 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -20 5 -0.35 2783040 493 16.68 5610 5690 5610 7340 3960 5650 5645.11 1.55 0 -93 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 274 13.22 0.79 12 0.01 426.00 7082.00 11780 20240129 -52.21 5390 20250204 4.45 6830 -17.57 20250107 5390 4.45 20250204 11580 -51.38 20241008 5390 4.45 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
7 20250211 110908 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 20 2 0.35 962990 170 5.75 5610 5690 5610 7340 3960 5650 5664.65 1.55 0 -103 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 276 13.31 0.80 12 0.00 426.00 7082.00 11780 20240129 -51.87 5390 20250204 5.19 6830 -16.98 20250107 5390 5.19 20250204 11580 -51.04 20241008 5390 5.19 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
8 20250211 100908 57 100.00 KOSDAQ 일반서비스 N N N N N 5680 30 2 0.53 390320 69 2.34 5610 5690 5610 7340 3960 5650 5656.81 1.55 0 -8 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 276 13.33 0.80 12 0.00 426.00 7082.00 11780 20240129 -51.78 5390 20250204 5.38 6830 -16.84 20250107 5390 5.38 20250204 11580 -50.95 20241008 5390 5.38 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
9 20250211 090911 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 0 3 0.00 146500 26 0.88 5610 5670 5610 7340 3960 5650 5634.62 1.55 0 -4 5790 5720 5640 5570 5490 5680 5530 24 1690 500 3840 10 1 4864367 275 13.26 0.80 12 0.00 426.00 7082.00 11780 20240129 -52.04 5390 20250204 4.82 6830 -17.28 20250107 5390 4.82 20250204 11580 -51.21 20241008 5390 4.82 20250204 1.19 N 199730 500 24 억 75196 N N 0 N 00 N
10 20250210 160902 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 -40 5 -0.70 16450420 2936 74.09 5690 5710 5560 7390 3990 5690 5602.91 1.55 0 -297 5863 5776 5693 5606 5523 5735 5565 24 1700 500 3860 10 1 4864367 275 13.26 0.80 12 0.06 426.00 7082.00 11870 20240126 -52.40 5390 20250204 4.82 6830 -17.28 20250107 5390 4.82 20250204 11580 -51.21 20241008 5390 4.82 20250204 1.20 N 199730 500 24 억 75493 N N 0 N 00 N
11 20250210 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 5600 -90 5 -1.58 14912140 2663 67.20 5690 5710 5560 7390 3990 5690 5599.75 1.55 0 -214 5863 5776 5693 5606 5523 5735 5565 24 1700 500 3860 10 1 4864367 272 13.15 0.79 12 0.05 426.00 7082.00 11870 20240126 -52.82 5390 20250204 3.90 6830 -18.01 20250107 5390 3.90 20250204 11580 -51.64 20241008 5390 3.90 20250204 1.20 N 199730 500 24 억 75493 N N 0 N 00 N
12 20250210 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 5630 -60 5 -1.05 10414570 1860 46.93 5690 5710 5560 7390 3990 5690 5599.23 1.55 0 -121 5863 5776 5693 5606 5523 5735 5565 24 1700 500 3860 10 1 4864367 274 13.22 0.79 12 0.04 426.00 7082.00 11870 20240126 -52.57 5390 20250204 4.45 6830 -17.57 20250107 5390 4.45 20250204 11580 -51.38 20241008 5390 4.45 20250204 1.20 N 199730 500 24 억 75493 N N 0 N 00 N