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
215380/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
20250211,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1687,10,2,0.60,71160370,42592,259.99,1673,1699,1662,2180,1174,1677,1670.74,2.76,0,1185,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,284,-5.01,1.06,12,0.25,-337.00,1598.00,4300,20240821,-60.77,1100,20240624,53.36,2180,-22.61,20250109,1550,8.84,20250124,4300,-60.77,20240821,1100,53.36,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,150928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1682,5,2,0.30,69394629,41544,253.60,1673,1699,1662,2180,1174,1677,1670.39,2.76,0,270,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,283,-4.99,1.05,12,0.25,-337.00,1598.00,4300,20240821,-60.88,1100,20240624,52.91,2180,-22.84,20250109,1550,8.52,20250124,4300,-60.88,20240821,1100,52.91,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,140928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1669,-8,5,-0.48,54907540,32901,200.84,1673,1699,1662,2180,1174,1677,1668.87,2.76,0,1527,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,281,-4.95,1.04,12,0.20,-337.00,1598.00,4300,20240821,-61.19,1100,20240624,51.73,2180,-23.44,20250109,1550,7.68,20250124,4300,-61.19,20240821,1100,51.73,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,130928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1668,-9,5,-0.54,41732288,25001,152.61,1673,1699,1662,2180,1174,1677,1669.22,2.76,0,-728,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,281,-4.95,1.04,12,0.15,-337.00,1598.00,4300,20240821,-61.21,1100,20240624,51.64,2180,-23.49,20250109,1550,7.61,20250124,4300,-61.21,20240821,1100,51.64,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,120926,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1668,-9,5,-0.54,38728591,23195,141.59,1673,1699,1663,2180,1174,1677,1669.70,2.76,0,-912,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,281,-4.95,1.04,12,0.14,-337.00,1598.00,4300,20240821,-61.21,1100,20240624,51.64,2180,-23.49,20250109,1550,7.61,20250124,4300,-61.21,20240821,1100,51.64,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,110928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,-10,5,-0.60,37199716,22277,135.98,1673,1699,1663,2180,1174,1677,1669.87,2.76,0,-799,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,281,-4.95,1.04,12,0.13,-337.00,1598.00,4300,20240821,-61.23,1100,20240624,51.55,2180,-23.53,20250109,1550,7.55,20250124,4300,-61.23,20240821,1100,51.55,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,100928,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,0,3,0.00,23839025,14256,87.02,1673,1699,1663,2180,1174,1677,1672.21,2.76,0,-1998,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,282,-4.98,1.05,12,0.08,-337.00,1598.00,4300,20240821,-61.00,1100,20240624,52.45,2180,-23.07,20250109,1550,8.19,20250124,4300,-61.00,20240821,1100,52.45,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250211,090932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1663,-14,5,-0.83,7398161,4425,27.01,1673,1699,1663,2180,1174,1677,1671.90,2.76,0,637,1725,1700,1684,1659,1643,1713,1672,84,503,500,1000,1,1,16829576,280,-4.93,1.04,12,0.03,-337.00,1598.00,4300,20240821,-61.33,1100,20240624,51.18,2180,-23.72,20250109,1550,7.29,20250124,4300,-61.33,20240821,1100,51.18,20240624,0.02,N,215380,500,84 억,,464241,N,N,0,N,00,N
20250210,160922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1677,8,2,0.48,27472824,16333,42.92,1668,1709,1668,2165,1169,1669,1682.04,2.77,0,-1556,1710,1689,1655,1634,1600,1672,1617,84,496,500,1000,1,1,16829576,282,-4.98,1.05,12,0.10,-337.00,1598.00,4300,20240821,-61.00,1100,20240624,52.45,2180,-23.07,20250109,1550,8.19,20250124,4300,-61.00,20240821,1100,52.45,20240624,0.02,N,215380,500,84 억,,465632,N,N,0,N,00,N
20250210,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1670,1,2,0.06,26759200,15907,41.80,1668,1709,1668,2165,1169,1669,1682.23,2.77,0,-1389,1710,1689,1655,1634,1600,1672,1617,84,496,500,1000,1,1,16829576,281,-4.96,1.05,12,0.09,-337.00,1598.00,4300,20240821,-61.16,1100,20240624,51.82,2180,-23.39,20250109,1550,7.74,20250124,4300,-61.16,20240821,1100,51.82,20240624,0.02,N,215380,500,84 억,,465632,N,N,0,N,00,N
20250210,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1679,10,2,0.60,20071221,11908,31.29,1668,1709,1668,2165,1169,1669,1685.52,2.77,0,-1645,1710,1689,1655,1634,1600,1672,1617,84,496,500,1000,1,1,16829576,283,-4.98,1.05,12,0.07,-337.00,1598.00,4300,20240821,-60.95,1100,20240624,52.64,2180,-22.98,20250109,1550,8.32,20250124,4300,-60.95,20240821,1100,52.64,20240624,0.02,N,215380,500,84 억,,465632,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 160929 57 100.00 KOSDAQ 일반서비스 N N N N N 1687 10 2 0.60 71160370 42592 259.99 1673 1699 1662 2180 1174 1677 1670.74 2.76 0 1185 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 284 -5.01 1.06 12 0.25 -337.00 1598.00 4300 20240821 -60.77 1100 20240624 53.36 2180 -22.61 20250109 1550 8.84 20250124 4300 -60.77 20240821 1100 53.36 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
3 20250211 150928 57 100.00 KOSDAQ 일반서비스 N N N N N 1682 5 2 0.30 69394629 41544 253.60 1673 1699 1662 2180 1174 1677 1670.39 2.76 0 270 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 283 -4.99 1.05 12 0.25 -337.00 1598.00 4300 20240821 -60.88 1100 20240624 52.91 2180 -22.84 20250109 1550 8.52 20250124 4300 -60.88 20240821 1100 52.91 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
4 20250211 140928 57 100.00 KOSDAQ 일반서비스 N N N N N 1669 -8 5 -0.48 54907540 32901 200.84 1673 1699 1662 2180 1174 1677 1668.87 2.76 0 1527 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 281 -4.95 1.04 12 0.20 -337.00 1598.00 4300 20240821 -61.19 1100 20240624 51.73 2180 -23.44 20250109 1550 7.68 20250124 4300 -61.19 20240821 1100 51.73 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
5 20250211 130928 57 100.00 KOSDAQ 일반서비스 N N N N N 1668 -9 5 -0.54 41732288 25001 152.61 1673 1699 1662 2180 1174 1677 1669.22 2.76 0 -728 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 281 -4.95 1.04 12 0.15 -337.00 1598.00 4300 20240821 -61.21 1100 20240624 51.64 2180 -23.49 20250109 1550 7.61 20250124 4300 -61.21 20240821 1100 51.64 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
6 20250211 120926 57 100.00 KOSDAQ 일반서비스 N N N N N 1668 -9 5 -0.54 38728591 23195 141.59 1673 1699 1663 2180 1174 1677 1669.70 2.76 0 -912 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 281 -4.95 1.04 12 0.14 -337.00 1598.00 4300 20240821 -61.21 1100 20240624 51.64 2180 -23.49 20250109 1550 7.61 20250124 4300 -61.21 20240821 1100 51.64 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
7 20250211 110928 57 100.00 KOSDAQ 일반서비스 N N N N N 1667 -10 5 -0.60 37199716 22277 135.98 1673 1699 1663 2180 1174 1677 1669.87 2.76 0 -799 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 281 -4.95 1.04 12 0.13 -337.00 1598.00 4300 20240821 -61.23 1100 20240624 51.55 2180 -23.53 20250109 1550 7.55 20250124 4300 -61.23 20240821 1100 51.55 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
8 20250211 100928 57 100.00 KOSDAQ 일반서비스 N N N N N 1677 0 3 0.00 23839025 14256 87.02 1673 1699 1663 2180 1174 1677 1672.21 2.76 0 -1998 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 282 -4.98 1.05 12 0.08 -337.00 1598.00 4300 20240821 -61.00 1100 20240624 52.45 2180 -23.07 20250109 1550 8.19 20250124 4300 -61.00 20240821 1100 52.45 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
9 20250211 090932 57 100.00 KOSDAQ 일반서비스 N N N N N 1663 -14 5 -0.83 7398161 4425 27.01 1673 1699 1663 2180 1174 1677 1671.90 2.76 0 637 1725 1700 1684 1659 1643 1713 1672 84 503 500 1000 1 1 16829576 280 -4.93 1.04 12 0.03 -337.00 1598.00 4300 20240821 -61.33 1100 20240624 51.18 2180 -23.72 20250109 1550 7.29 20250124 4300 -61.33 20240821 1100 51.18 20240624 0.02 N 215380 500 84 억 464241 N N 0 N 00 N
10 20250210 160922 57 100.00 KOSDAQ 일반서비스 N N N N N 1677 8 2 0.48 27472824 16333 42.92 1668 1709 1668 2165 1169 1669 1682.04 2.77 0 -1556 1710 1689 1655 1634 1600 1672 1617 84 496 500 1000 1 1 16829576 282 -4.98 1.05 12 0.10 -337.00 1598.00 4300 20240821 -61.00 1100 20240624 52.45 2180 -23.07 20250109 1550 8.19 20250124 4300 -61.00 20240821 1100 52.45 20240624 0.02 N 215380 500 84 억 465632 N N 0 N 00 N
11 20250210 150922 57 100.00 KOSDAQ 일반서비스 N N N N N 1670 1 2 0.06 26759200 15907 41.80 1668 1709 1668 2165 1169 1669 1682.23 2.77 0 -1389 1710 1689 1655 1634 1600 1672 1617 84 496 500 1000 1 1 16829576 281 -4.96 1.05 12 0.09 -337.00 1598.00 4300 20240821 -61.16 1100 20240624 51.82 2180 -23.39 20250109 1550 7.74 20250124 4300 -61.16 20240821 1100 51.82 20240624 0.02 N 215380 500 84 억 465632 N N 0 N 00 N
12 20250210 140920 57 100.00 KOSDAQ 일반서비스 N N N N N 1679 10 2 0.60 20071221 11908 31.29 1668 1709 1668 2165 1169 1669 1685.52 2.77 0 -1645 1710 1689 1655 1634 1600 1672 1617 84 496 500 1000 1 1 16829576 283 -4.98 1.05 12 0.07 -337.00 1598.00 4300 20240821 -60.95 1100 20240624 52.64 2180 -22.98 20250109 1550 8.32 20250124 4300 -60.95 20240821 1100 52.64 20240624 0.02 N 215380 500 84 억 465632 N N 0 N 00 N