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
215480/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,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,113779310,46580,292.42,2515,2520,2400,3255,1755,2505,2442.66,12.58,0,-675,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.50,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2400,1.04,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,105781365,43281,271.71,2515,2520,2400,3255,1755,2505,2444.06,12.58,0,788,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.46,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2400,1.04,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,140928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-80,5,-3.19,67226785,27371,171.83,2515,2520,2420,3255,1755,2505,2456.13,12.58,0,927,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,228,9.58,0.64,12,0.29,253.00,3792.00,4065,20240206,-40.34,2240,20241209,8.26,2970,-18.35,20250120,2420,0.21,20250211,3840,-36.85,20240221,2240,8.26,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,130928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,44404335,17986,112.91,2515,2520,2440,3255,1755,2505,2468.83,12.58,0,782,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,232,9.74,0.65,12,0.19,253.00,3792.00,4065,20240206,-39.36,2240,20241209,10.04,2970,-17.00,20250120,2440,1.02,20250211,3840,-35.81,20240221,2240,10.04,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,120927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2465,-40,5,-1.60,41899980,16963,106.49,2515,2520,2440,3255,1755,2505,2470.08,12.58,0,953,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,232,9.74,0.65,12,0.18,253.00,3792.00,4065,20240206,-39.36,2240,20241209,10.04,2970,-17.00,20250120,2440,1.02,20250211,3840,-35.81,20240221,2240,10.04,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,110928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,-65,5,-2.59,40820045,16521,103.72,2515,2520,2440,3255,1755,2505,2470.80,12.58,0,965,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,229,9.64,0.64,12,0.18,253.00,3792.00,4065,20240206,-39.98,2240,20241209,8.93,2970,-17.85,20250120,2440,0.00,20250211,3840,-36.46,20240221,2240,8.93,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,100929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-10,5,-0.40,12604930,5039,31.63,2515,2520,2490,3255,1755,2505,2501.47,12.58,0,-265,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,235,9.86,0.66,12,0.05,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250211,090932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-5,5,-0.20,1414040,563,3.53,2515,2520,2500,3255,1755,2505,2511.62,12.58,0,-213,2551,2527,2491,2467,2431,2510,2450,48,750,500,1800,5,1,9400000,235,9.88,0.66,12,0.01,253.00,3792.00,4065,20240206,-38.50,2240,20241209,11.61,2970,-15.82,20250120,2455,1.83,20250210,3840,-34.90,20240221,2240,11.61,20241209,1.52,N,215480,500,48 억,,1182117,N,N,0,N,00,N
20250210,160923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-10,5,-0.40,39711670,15929,77.07,2515,2515,2455,3265,1765,2515,2493.04,12.59,0,-1203,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.90,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.38,2240,20241209,11.83,2970,-15.66,20250120,2455,2.04,20250210,3840,-34.77,20240221,2240,11.83,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
20250210,150922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-20,5,-0.80,39228700,15735,76.13,2515,2515,2455,3265,1765,2515,2493.09,12.59,0,-1166,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.86,0.66,12,0.17,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1183303,N,N,0,N,00,N
20250210,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-20,5,-0.80,25989600,10422,50.43,2515,2515,2455,3265,1765,2515,2493.72,12.59,0,-1106,2575,2545,2515,2485,2455,2530,2470,48,750,500,1810,5,1,9400000,235,9.86,0.66,12,0.11,253.00,3792.00,4065,20240206,-38.62,2240,20241209,11.38,2970,-15.99,20250120,2455,1.63,20250210,3840,-35.03,20240221,2240,11.38,20241209,1.52,N,215480,500,48 억,,1183303,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 유통 N N N N N 2425 -80 5 -3.19 113779310 46580 292.42 2515 2520 2400 3255 1755 2505 2442.66 12.58 0 -675 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 228 9.58 0.64 12 0.50 253.00 3792.00 4065 20240206 -40.34 2240 20241209 8.26 2970 -18.35 20250120 2400 1.04 20250211 3840 -36.85 20240221 2240 8.26 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
3 20250211 150928 57 100.00 KOSDAQ 유통 N N N N N 2425 -80 5 -3.19 105781365 43281 271.71 2515 2520 2400 3255 1755 2505 2444.06 12.58 0 788 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 228 9.58 0.64 12 0.46 253.00 3792.00 4065 20240206 -40.34 2240 20241209 8.26 2970 -18.35 20250120 2400 1.04 20250211 3840 -36.85 20240221 2240 8.26 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
4 20250211 140928 57 100.00 KOSDAQ 유통 N N N N N 2425 -80 5 -3.19 67226785 27371 171.83 2515 2520 2420 3255 1755 2505 2456.13 12.58 0 927 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 228 9.58 0.64 12 0.29 253.00 3792.00 4065 20240206 -40.34 2240 20241209 8.26 2970 -18.35 20250120 2420 0.21 20250211 3840 -36.85 20240221 2240 8.26 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
5 20250211 130928 57 100.00 KOSDAQ 유통 N N N N N 2465 -40 5 -1.60 44404335 17986 112.91 2515 2520 2440 3255 1755 2505 2468.83 12.58 0 782 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 232 9.74 0.65 12 0.19 253.00 3792.00 4065 20240206 -39.36 2240 20241209 10.04 2970 -17.00 20250120 2440 1.02 20250211 3840 -35.81 20240221 2240 10.04 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
6 20250211 120927 57 100.00 KOSDAQ 유통 N N N N N 2465 -40 5 -1.60 41899980 16963 106.49 2515 2520 2440 3255 1755 2505 2470.08 12.58 0 953 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 232 9.74 0.65 12 0.18 253.00 3792.00 4065 20240206 -39.36 2240 20241209 10.04 2970 -17.00 20250120 2440 1.02 20250211 3840 -35.81 20240221 2240 10.04 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
7 20250211 110928 57 100.00 KOSDAQ 유통 N N N N N 2440 -65 5 -2.59 40820045 16521 103.72 2515 2520 2440 3255 1755 2505 2470.80 12.58 0 965 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 229 9.64 0.64 12 0.18 253.00 3792.00 4065 20240206 -39.98 2240 20241209 8.93 2970 -17.85 20250120 2440 0.00 20250211 3840 -36.46 20240221 2240 8.93 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
8 20250211 100929 57 100.00 KOSDAQ 유통 N N N N N 2495 -10 5 -0.40 12604930 5039 31.63 2515 2520 2490 3255 1755 2505 2501.47 12.58 0 -265 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 235 9.86 0.66 12 0.05 253.00 3792.00 4065 20240206 -38.62 2240 20241209 11.38 2970 -15.99 20250120 2455 1.63 20250210 3840 -35.03 20240221 2240 11.38 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
9 20250211 090932 57 100.00 KOSDAQ 유통 N N N N N 2500 -5 5 -0.20 1414040 563 3.53 2515 2520 2500 3255 1755 2505 2511.62 12.58 0 -213 2551 2527 2491 2467 2431 2510 2450 48 750 500 1800 5 1 9400000 235 9.88 0.66 12 0.01 253.00 3792.00 4065 20240206 -38.50 2240 20241209 11.61 2970 -15.82 20250120 2455 1.83 20250210 3840 -34.90 20240221 2240 11.61 20241209 1.52 N 215480 500 48 억 1182117 N N 0 N 00 N
10 20250210 160923 57 100.00 KOSDAQ 유통 N N N N N 2505 -10 5 -0.40 39711670 15929 77.07 2515 2515 2455 3265 1765 2515 2493.04 12.59 0 -1203 2575 2545 2515 2485 2455 2530 2470 48 750 500 1810 5 1 9400000 235 9.90 0.66 12 0.17 253.00 3792.00 4065 20240206 -38.38 2240 20241209 11.83 2970 -15.66 20250120 2455 2.04 20250210 3840 -34.77 20240221 2240 11.83 20241209 1.52 N 215480 500 48 억 1183303 N N 0 N 00 N
11 20250210 150922 57 100.00 KOSDAQ 유통 N N N N N 2495 -20 5 -0.80 39228700 15735 76.13 2515 2515 2455 3265 1765 2515 2493.09 12.59 0 -1166 2575 2545 2515 2485 2455 2530 2470 48 750 500 1810 5 1 9400000 235 9.86 0.66 12 0.17 253.00 3792.00 4065 20240206 -38.62 2240 20241209 11.38 2970 -15.99 20250120 2455 1.63 20250210 3840 -35.03 20240221 2240 11.38 20241209 1.52 N 215480 500 48 억 1183303 N N 0 N 00 N
12 20250210 140920 57 100.00 KOSDAQ 유통 N N N N N 2495 -20 5 -0.80 25989600 10422 50.43 2515 2515 2455 3265 1765 2515 2493.72 12.59 0 -1106 2575 2545 2515 2485 2455 2530 2470 48 750 500 1810 5 1 9400000 235 9.86 0.66 12 0.11 253.00 3792.00 4065 20240206 -38.62 2240 20241209 11.38 2970 -15.99 20250120 2455 1.63 20250210 3840 -35.03 20240221 2240 11.38 20241209 1.52 N 215480 500 48 억 1183303 N N 0 N 00 N