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
199800/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
20250211,160909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38000,-300,5,-0.78,350928000,9219,93.11,38800,38800,37250,49750,26850,38300,38065.93,0.65,0,-807,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3251,-7.10,10.00,12,0.11,-5350.00,3800.00,110000,20240320,-65.45,36000,20241227,5.56,45500,-16.48,20250109,36400,4.40,20250203,110000,-65.45,20240320,36000,5.56,20241227,0.02,N,199800,500,42 억,,55822,N,N,151,N,00,N
20250211,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38250,-50,5,-0.13,328532650,8630,87.16,38800,38800,37250,49750,26850,38300,38068.67,0.65,0,-487,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3272,-7.15,10.07,12,0.10,-5350.00,3800.00,110000,20240320,-65.23,36000,20241227,6.25,45500,-15.93,20250109,36400,5.08,20250203,110000,-65.23,20240320,36000,6.25,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,140908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38100,-200,5,-0.52,273213900,7179,72.51,38800,38800,37250,49750,26850,38300,38057.38,0.65,0,468,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3259,-7.12,10.03,12,0.08,-5350.00,3800.00,110000,20240320,-65.36,36000,20241227,5.83,45500,-16.26,20250109,36400,4.67,20250203,110000,-65.36,20240320,36000,5.83,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38200,-100,5,-0.26,252014650,6623,66.89,38800,38800,37250,49750,26850,38300,38051.43,0.65,0,836,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3268,-7.14,10.05,12,0.08,-5350.00,3800.00,110000,20240320,-65.27,36000,20241227,6.11,45500,-16.04,20250109,36400,4.95,20250203,110000,-65.27,20240320,36000,6.11,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,120906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38150,-150,5,-0.39,246215150,6471,65.36,38800,38800,37250,49750,26850,38300,38049.01,0.65,0,869,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3264,-7.13,10.04,12,0.08,-5350.00,3800.00,110000,20240320,-65.32,36000,20241227,5.97,45500,-16.15,20250109,36400,4.81,20250203,110000,-65.32,20240320,36000,5.97,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,110908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38150,-150,5,-0.39,225148300,5919,59.78,38800,38800,37250,49750,26850,38300,38038.23,0.65,0,875,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3264,-7.13,10.04,12,0.07,-5350.00,3800.00,110000,20240320,-65.32,36000,20241227,5.97,45500,-16.15,20250109,36400,4.81,20250203,110000,-65.32,20240320,36000,5.97,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,100909,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38500,200,2,0.52,183107600,4823,48.71,38800,38800,37250,49750,26850,38300,37965.50,0.65,0,1150,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3294,-7.20,10.13,12,0.06,-5350.00,3800.00,110000,20240320,-65.00,36000,20241227,6.94,45500,-15.38,20250109,36400,5.77,20250203,110000,-65.00,20240320,36000,6.94,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250211,090911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,37900,-400,5,-1.04,90014750,2386,24.10,38800,38800,37250,49750,26850,38300,37726.22,0.65,0,871,39366,38832,38016,37482,36666,39100,37750,43,11450,500,26810,50,1,8554855,3242,-7.08,9.97,12,0.03,-5350.00,3800.00,110000,20240320,-65.55,36000,20241227,5.28,45500,-16.70,20250109,36400,4.12,20250203,110000,-65.55,20240320,36000,5.28,20241227,0.02,N,199800,500,42 억,,55822,N,N,128,N,00,N
20250210,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38300,150,2,0.39,374425300,9871,83.65,38150,38550,37200,49550,26750,38150,37930.88,0.64,0,782,39383,38766,38333,37716,37283,38550,37500,43,11400,500,26700,50,1,8554855,3277,-7.16,10.08,12,0.12,-5350.00,3800.00,110000,20240320,-65.18,36000,20241227,6.39,45500,-15.82,20250109,36400,5.22,20250203,110000,-65.18,20240320,36000,6.39,20241227,0.03,N,199800,500,42 억,,54718,N,N,128,N,00,N
20250210,150902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38250,100,2,0.26,325688550,8598,72.86,38150,38550,37200,49550,26750,38150,37879.57,0.64,0,-126,39383,38766,38333,37716,37283,38550,37500,43,11400,500,26700,50,1,8554855,3272,-7.15,10.07,12,0.10,-5350.00,3800.00,110000,20240320,-65.23,36000,20241227,6.25,45500,-15.93,20250109,36400,5.08,20250203,110000,-65.23,20240320,36000,6.25,20241227,0.03,N,199800,500,42 억,,54718,N,N,659,N,00,N
20250210,140900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,38300,150,2,0.39,260037550,6888,58.37,38150,38300,37200,49550,26750,38150,37752.26,0.64,0,188,39383,38766,38333,37716,37283,38550,37500,43,11400,500,26700,50,1,8554855,3277,-7.16,10.08,12,0.08,-5350.00,3800.00,110000,20240320,-65.18,36000,20241227,6.39,45500,-15.82,20250109,36400,5.22,20250203,110000,-65.18,20240320,36000,6.39,20241227,0.03,N,199800,500,42 억,,54718,N,N,659,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 160909 57 100.00 KOSDAQ 일반서비스 N N N N N 38000 -300 5 -0.78 350928000 9219 93.11 38800 38800 37250 49750 26850 38300 38065.93 0.65 0 -807 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3251 -7.10 10.00 12 0.11 -5350.00 3800.00 110000 20240320 -65.45 36000 20241227 5.56 45500 -16.48 20250109 36400 4.40 20250203 110000 -65.45 20240320 36000 5.56 20241227 0.02 N 199800 500 42 억 55822 N N 151 N 00 N
3 20250211 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 38250 -50 5 -0.13 328532650 8630 87.16 38800 38800 37250 49750 26850 38300 38068.67 0.65 0 -487 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3272 -7.15 10.07 12 0.10 -5350.00 3800.00 110000 20240320 -65.23 36000 20241227 6.25 45500 -15.93 20250109 36400 5.08 20250203 110000 -65.23 20240320 36000 6.25 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
4 20250211 140908 57 100.00 KOSDAQ 일반서비스 N N N N N 38100 -200 5 -0.52 273213900 7179 72.51 38800 38800 37250 49750 26850 38300 38057.38 0.65 0 468 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3259 -7.12 10.03 12 0.08 -5350.00 3800.00 110000 20240320 -65.36 36000 20241227 5.83 45500 -16.26 20250109 36400 4.67 20250203 110000 -65.36 20240320 36000 5.83 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
5 20250211 130908 57 100.00 KOSDAQ 일반서비스 N N N N N 38200 -100 5 -0.26 252014650 6623 66.89 38800 38800 37250 49750 26850 38300 38051.43 0.65 0 836 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3268 -7.14 10.05 12 0.08 -5350.00 3800.00 110000 20240320 -65.27 36000 20241227 6.11 45500 -16.04 20250109 36400 4.95 20250203 110000 -65.27 20240320 36000 6.11 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
6 20250211 120906 57 100.00 KOSDAQ 일반서비스 N N N N N 38150 -150 5 -0.39 246215150 6471 65.36 38800 38800 37250 49750 26850 38300 38049.01 0.65 0 869 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3264 -7.13 10.04 12 0.08 -5350.00 3800.00 110000 20240320 -65.32 36000 20241227 5.97 45500 -16.15 20250109 36400 4.81 20250203 110000 -65.32 20240320 36000 5.97 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
7 20250211 110908 57 100.00 KOSDAQ 일반서비스 N N N N N 38150 -150 5 -0.39 225148300 5919 59.78 38800 38800 37250 49750 26850 38300 38038.23 0.65 0 875 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3264 -7.13 10.04 12 0.07 -5350.00 3800.00 110000 20240320 -65.32 36000 20241227 5.97 45500 -16.15 20250109 36400 4.81 20250203 110000 -65.32 20240320 36000 5.97 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
8 20250211 100909 57 100.00 KOSDAQ 일반서비스 N N N N N 38500 200 2 0.52 183107600 4823 48.71 38800 38800 37250 49750 26850 38300 37965.50 0.65 0 1150 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3294 -7.20 10.13 12 0.06 -5350.00 3800.00 110000 20240320 -65.00 36000 20241227 6.94 45500 -15.38 20250109 36400 5.77 20250203 110000 -65.00 20240320 36000 6.94 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
9 20250211 090911 57 100.00 KOSDAQ 일반서비스 N N N N N 37900 -400 5 -1.04 90014750 2386 24.10 38800 38800 37250 49750 26850 38300 37726.22 0.65 0 871 39366 38832 38016 37482 36666 39100 37750 43 11450 500 26810 50 1 8554855 3242 -7.08 9.97 12 0.03 -5350.00 3800.00 110000 20240320 -65.55 36000 20241227 5.28 45500 -16.70 20250109 36400 4.12 20250203 110000 -65.55 20240320 36000 5.28 20241227 0.02 N 199800 500 42 억 55822 N N 128 N 00 N
10 20250210 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 38300 150 2 0.39 374425300 9871 83.65 38150 38550 37200 49550 26750 38150 37930.88 0.64 0 782 39383 38766 38333 37716 37283 38550 37500 43 11400 500 26700 50 1 8554855 3277 -7.16 10.08 12 0.12 -5350.00 3800.00 110000 20240320 -65.18 36000 20241227 6.39 45500 -15.82 20250109 36400 5.22 20250203 110000 -65.18 20240320 36000 6.39 20241227 0.03 N 199800 500 42 억 54718 N N 128 N 00 N
11 20250210 150902 57 100.00 KOSDAQ 일반서비스 N N N N N 38250 100 2 0.26 325688550 8598 72.86 38150 38550 37200 49550 26750 38150 37879.57 0.64 0 -126 39383 38766 38333 37716 37283 38550 37500 43 11400 500 26700 50 1 8554855 3272 -7.15 10.07 12 0.10 -5350.00 3800.00 110000 20240320 -65.23 36000 20241227 6.25 45500 -15.93 20250109 36400 5.08 20250203 110000 -65.23 20240320 36000 6.25 20241227 0.03 N 199800 500 42 억 54718 N N 659 N 00 N
12 20250210 140900 57 100.00 KOSDAQ 일반서비스 N N N N N 38300 150 2 0.39 260037550 6888 58.37 38150 38300 37200 49550 26750 38150 37752.26 0.64 0 188 39383 38766 38333 37716 37283 38550 37500 43 11400 500 26700 50 1 8554855 3277 -7.16 10.08 12 0.08 -5350.00 3800.00 110000 20240320 -65.18 36000 20241227 6.39 45500 -15.82 20250109 36400 5.22 20250203 110000 -65.18 20240320 36000 6.39 20241227 0.03 N 199800 500 42 억 54718 N N 659 N 00 N