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
225530/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
20250211,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4685,-45,5,-0.95,145217605,30769,117.95,4720,4830,4685,6140,3315,4730,4719.64,0.63,0,-3083,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1702,10.21,1.79,12,0.08,459.00,2619.00,6250,20250120,-25.04,3220,20241210,45.50,6250,-25.04,20250120,4640,0.97,20250103,6250,-25.04,20250120,3220,45.50,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4715,-15,5,-0.32,135343260,28662,109.87,4720,4830,4690,6140,3315,4730,4722.05,0.63,0,-2495,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1713,10.27,1.80,12,0.08,459.00,2619.00,6250,20250120,-24.56,3220,20241210,46.43,6250,-24.56,20250120,4640,1.62,20250103,6250,-24.56,20250120,3220,46.43,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,140941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4720,-10,5,-0.21,107393290,22716,87.08,4720,4830,4705,6140,3315,4730,4727.65,0.63,0,-1650,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1715,10.28,1.80,12,0.06,459.00,2619.00,6250,20250120,-24.48,3220,20241210,46.58,6250,-24.48,20250120,4640,1.72,20250103,6250,-24.48,20250120,3220,46.58,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,130941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4720,-10,5,-0.21,86473715,18277,70.06,4720,4830,4710,6140,3315,4730,4731.29,0.63,0,-1115,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1715,10.28,1.80,12,0.05,459.00,2619.00,6250,20250120,-24.48,3220,20241210,46.58,6250,-24.48,20250120,4640,1.72,20250103,6250,-24.48,20250120,3220,46.58,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,120940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4760,30,2,0.63,75382975,15928,61.06,4720,4830,4710,6140,3315,4730,4732.73,0.63,0,-642,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1730,10.37,1.82,12,0.04,459.00,2619.00,6250,20250120,-23.84,3220,20241210,47.83,6250,-23.84,20250120,4640,2.59,20250103,6250,-23.84,20250120,3220,47.83,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4730,0,3,0.00,64173500,13563,51.99,4720,4830,4710,6140,3315,4730,4731.51,0.63,0,-834,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1719,10.31,1.81,12,0.04,459.00,2619.00,6250,20250120,-24.32,3220,20241210,46.89,6250,-24.32,20250120,4640,1.94,20250103,6250,-24.32,20250120,3220,46.89,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,100942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4750,20,2,0.42,35064040,7398,28.36,4720,4830,4720,6140,3315,4730,4739.66,0.63,0,-959,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1726,10.35,1.81,12,0.02,459.00,2619.00,6250,20250120,-24.00,3220,20241210,47.52,6250,-24.00,20250120,4640,2.37,20250103,6250,-24.00,20250120,3220,47.52,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250211,090946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,35,2,0.74,4934420,1040,3.99,4720,4830,4720,6140,3315,4730,4744.63,0.63,0,-94,4943,4836,4783,4676,4623,4810,4650,182,1410,500,3400,5,1,36338727,1732,10.38,1.82,12,0.00,459.00,2619.00,6250,20250120,-23.76,3220,20241210,47.98,6250,-23.76,20250120,4640,2.69,20250103,6250,-23.76,20250120,3220,47.98,20241210,1.70,N,225530,500,181 억,,229355,N,N,0,N,00,N
20250210,160936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4730,-5,5,-0.11,119424090,25074,57.23,4800,4890,4730,6150,3315,4735,4762.87,0.64,0,-2007,4901,4817,4776,4692,4651,4797,4672,182,1415,500,3400,5,1,36338727,1719,10.31,1.81,12,0.07,459.00,2619.00,6250,20250120,-24.32,3220,20241210,46.89,6250,-24.32,20250120,4640,1.94,20250103,6250,-24.32,20250120,3220,46.89,20241210,1.69,N,225530,500,181 억,,231356,N,N,0,N,00,N
20250210,150935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,20,2,0.42,106370975,22315,50.93,4800,4890,4730,6150,3315,4735,4766.79,0.64,0,-807,4901,4817,4776,4692,4651,4797,4672,182,1415,500,3400,5,1,36338727,1728,10.36,1.82,12,0.06,459.00,2619.00,6250,20250120,-23.92,3220,20241210,47.67,6250,-23.92,20250120,4640,2.48,20250103,6250,-23.92,20250120,3220,47.67,20241210,1.69,N,225530,500,181 억,,231356,N,N,0,N,00,N
20250210,140934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,30,2,0.63,83152710,17417,39.75,4800,4890,4735,6150,3315,4735,4774.23,0.64,0,-368,4901,4817,4776,4692,4651,4797,4672,182,1415,500,3400,5,1,36338727,1732,10.38,1.82,12,0.05,459.00,2619.00,6250,20250120,-23.76,3220,20241210,47.98,6250,-23.76,20250120,4640,2.69,20250103,6250,-23.76,20250120,3220,47.98,20241210,1.69,N,225530,500,181 억,,231356,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 160942 57 100.00 KOSDAQ 비금속 N N N N N 4685 -45 5 -0.95 145217605 30769 117.95 4720 4830 4685 6140 3315 4730 4719.64 0.63 0 -3083 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1702 10.21 1.79 12 0.08 459.00 2619.00 6250 20250120 -25.04 3220 20241210 45.50 6250 -25.04 20250120 4640 0.97 20250103 6250 -25.04 20250120 3220 45.50 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
3 20250211 150942 57 100.00 KOSDAQ 비금속 N N N N N 4715 -15 5 -0.32 135343260 28662 109.87 4720 4830 4690 6140 3315 4730 4722.05 0.63 0 -2495 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1713 10.27 1.80 12 0.08 459.00 2619.00 6250 20250120 -24.56 3220 20241210 46.43 6250 -24.56 20250120 4640 1.62 20250103 6250 -24.56 20250120 3220 46.43 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
4 20250211 140941 57 100.00 KOSDAQ 비금속 N N N N N 4720 -10 5 -0.21 107393290 22716 87.08 4720 4830 4705 6140 3315 4730 4727.65 0.63 0 -1650 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1715 10.28 1.80 12 0.06 459.00 2619.00 6250 20250120 -24.48 3220 20241210 46.58 6250 -24.48 20250120 4640 1.72 20250103 6250 -24.48 20250120 3220 46.58 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
5 20250211 130941 57 100.00 KOSDAQ 비금속 N N N N N 4720 -10 5 -0.21 86473715 18277 70.06 4720 4830 4710 6140 3315 4730 4731.29 0.63 0 -1115 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1715 10.28 1.80 12 0.05 459.00 2619.00 6250 20250120 -24.48 3220 20241210 46.58 6250 -24.48 20250120 4640 1.72 20250103 6250 -24.48 20250120 3220 46.58 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
6 20250211 120940 57 100.00 KOSDAQ 비금속 N N N N N 4760 30 2 0.63 75382975 15928 61.06 4720 4830 4710 6140 3315 4730 4732.73 0.63 0 -642 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1730 10.37 1.82 12 0.04 459.00 2619.00 6250 20250120 -23.84 3220 20241210 47.83 6250 -23.84 20250120 4640 2.59 20250103 6250 -23.84 20250120 3220 47.83 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
7 20250211 110942 57 100.00 KOSDAQ 비금속 N N N N N 4730 0 3 0.00 64173500 13563 51.99 4720 4830 4710 6140 3315 4730 4731.51 0.63 0 -834 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1719 10.31 1.81 12 0.04 459.00 2619.00 6250 20250120 -24.32 3220 20241210 46.89 6250 -24.32 20250120 4640 1.94 20250103 6250 -24.32 20250120 3220 46.89 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
8 20250211 100942 57 100.00 KOSDAQ 비금속 N N N N N 4750 20 2 0.42 35064040 7398 28.36 4720 4830 4720 6140 3315 4730 4739.66 0.63 0 -959 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1726 10.35 1.81 12 0.02 459.00 2619.00 6250 20250120 -24.00 3220 20241210 47.52 6250 -24.00 20250120 4640 2.37 20250103 6250 -24.00 20250120 3220 47.52 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
9 20250211 090946 57 100.00 KOSDAQ 비금속 N N N N N 4765 35 2 0.74 4934420 1040 3.99 4720 4830 4720 6140 3315 4730 4744.63 0.63 0 -94 4943 4836 4783 4676 4623 4810 4650 182 1410 500 3400 5 1 36338727 1732 10.38 1.82 12 0.00 459.00 2619.00 6250 20250120 -23.76 3220 20241210 47.98 6250 -23.76 20250120 4640 2.69 20250103 6250 -23.76 20250120 3220 47.98 20241210 1.70 N 225530 500 181 억 229355 N N 0 N 00 N
10 20250210 160936 57 100.00 KOSDAQ 비금속 N N N N N 4730 -5 5 -0.11 119424090 25074 57.23 4800 4890 4730 6150 3315 4735 4762.87 0.64 0 -2007 4901 4817 4776 4692 4651 4797 4672 182 1415 500 3400 5 1 36338727 1719 10.31 1.81 12 0.07 459.00 2619.00 6250 20250120 -24.32 3220 20241210 46.89 6250 -24.32 20250120 4640 1.94 20250103 6250 -24.32 20250120 3220 46.89 20241210 1.69 N 225530 500 181 억 231356 N N 0 N 00 N
11 20250210 150935 57 100.00 KOSDAQ 비금속 N N N N N 4755 20 2 0.42 106370975 22315 50.93 4800 4890 4730 6150 3315 4735 4766.79 0.64 0 -807 4901 4817 4776 4692 4651 4797 4672 182 1415 500 3400 5 1 36338727 1728 10.36 1.82 12 0.06 459.00 2619.00 6250 20250120 -23.92 3220 20241210 47.67 6250 -23.92 20250120 4640 2.48 20250103 6250 -23.92 20250120 3220 47.67 20241210 1.69 N 225530 500 181 억 231356 N N 0 N 00 N
12 20250210 140934 57 100.00 KOSDAQ 비금속 N N N N N 4765 30 2 0.63 83152710 17417 39.75 4800 4890 4735 6150 3315 4735 4774.23 0.64 0 -368 4901 4817 4776 4692 4651 4797 4672 182 1415 500 3400 5 1 36338727 1732 10.38 1.82 12 0.05 459.00 2619.00 6250 20250120 -23.76 3220 20241210 47.98 6250 -23.76 20250120 4640 2.69 20250103 6250 -23.76 20250120 3220 47.98 20241210 1.69 N 225530 500 181 억 231356 N N 0 N 00 N