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
214870/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
20250211,160927,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,150926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,140926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,130926,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,120925,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,110927,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,100927,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250211,090930,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240129,0.00,6920,20240129,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250210,160921,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240126,0.00,6920,20240126,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250210,150920,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240126,0.00,6920,20240126,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N
20250210,140919,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20240126,0.00,6920,20240126,0.00,6920,0.00,20250102,6920,0.00,20250102,6920,0.00,20240624,1383,400.36,20240213,0.00,N,214870,500,46 억,,0,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 160927 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
3 20250211 150926 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
4 20250211 140926 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
5 20250211 130926 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
6 20250211 120925 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
7 20250211 110927 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
8 20250211 100927 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
9 20250211 090930 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240129 0.00 6920 20240129 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
10 20250210 160921 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240126 0.00 6920 20240126 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
11 20250210 150920 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240126 0.00 6920 20240126 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N
12 20250210 140919 58 100.00 KOSDAQ 유통 N N N N N 6920 0 3 0.00 0 0 0.00 0 0 0 10380 3460 6920 0.00 0.00 0 0 6920 6920 6920 6920 6920 6920 6920 47 3460 500 0 10 1 9359221 648 22.99 -2.62 12 0.00 301.00 -2641.00 6920 20240126 0.00 6920 20240126 0.00 6920 0.00 20250102 6920 0.00 20250102 6920 0.00 20240624 1383 400.36 20240213 0.00 N 214870 500 46 억 0 N N 0 N 00 N