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
285490/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
20250211,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20150,50,2,0.25,554878160,27676,63.02,20150,20200,19870,26100,14100,20100,20049.07,0.65,0,-2822,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2131,7.18,1.28,12,0.26,2806.00,15777.00,23850,20240129,-15.51,10160,20241114,98.33,20450,-1.47,20250205,14210,41.80,20250102,23250,-13.33,20240216,10160,98.33,20241114,1.52,N,285490,500,52 억,,68607,N,N,2,N,00,N
20250211,151038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,503216660,25103,57.16,20150,20200,19870,26100,14100,20100,20046.08,0.65,0,-2360,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.24,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,141037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,418120510,20854,47.49,20150,20200,19870,26100,14100,20100,20049.89,0.65,0,-2130,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.20,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,131038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,324176060,16169,36.82,20150,20200,19870,26100,14100,20100,20049.23,0.65,0,-1774,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.15,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,121036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,288610160,14401,32.79,20150,20200,19870,26100,14100,20100,20040.98,0.65,0,-1765,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.14,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,111037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,251515660,12553,28.58,20150,20200,19870,26100,14100,20100,20036.30,0.65,0,-1454,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.12,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,101037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,0,3,0.00,161872960,8093,18.43,20150,20200,19870,26100,14100,20100,20001.60,0.65,0,-1867,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2126,7.16,1.27,12,0.08,2806.00,15777.00,23850,20240129,-15.72,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250211,091042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20000,-100,5,-0.50,71802960,3590,8.17,20150,20200,19870,26100,14100,20100,20000.82,0.65,0,-2275,20626,20362,20086,19822,19546,20495,19955,53,6000,500,13660,50,1,10575831,2115,7.13,1.27,12,0.03,2806.00,15777.00,23850,20240129,-16.14,10160,20241114,96.85,20450,-2.20,20250205,14210,40.75,20250102,23250,-13.98,20240216,10160,96.85,20241114,1.52,N,285490,500,52 억,,68607,N,N,0,N,00,N
20250210,161031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20100,120,2,0.60,881338800,43798,67.43,19810,20350,19810,25950,13990,19980,20122.81,0.52,0,14127,20506,20242,20036,19772,19566,20140,19670,53,5970,500,13580,50,1,10575831,2126,7.16,1.27,12,0.41,2806.00,15777.00,23950,20240126,-16.08,10160,20241114,97.83,20450,-1.71,20250205,14210,41.45,20250102,23250,-13.55,20240216,10160,97.83,20241114,1.58,N,285490,500,52 억,,54954,N,N,3,N,00,N
20250210,151030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20200,220,2,1.10,827854800,41140,63.34,19810,20350,19810,25950,13990,19980,20122.87,0.52,0,13661,20506,20242,20036,19772,19566,20140,19670,53,5970,500,13580,50,1,10575831,2136,7.20,1.28,12,0.39,2806.00,15777.00,23950,20240126,-15.66,10160,20241114,98.82,20450,-1.22,20250205,14210,42.15,20250102,23250,-13.12,20240216,10160,98.82,20241114,1.58,N,285490,500,52 억,,54954,N,N,3,N,00,N
20250210,141029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,20200,220,2,1.10,507462250,25260,38.89,19810,20350,19810,25950,13990,19980,20089.56,0.52,0,7185,20506,20242,20036,19772,19566,20140,19670,53,5970,500,13580,50,1,10575831,2136,7.20,1.28,12,0.24,2806.00,15777.00,23950,20240126,-15.66,10160,20241114,98.82,20450,-1.22,20250205,14210,42.15,20250102,23250,-13.12,20240216,10160,98.82,20241114,1.58,N,285490,500,52 억,,54954,N,N,3,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 161038 57 100.00 KOSDAQ 기타제조 N N N N N 20150 50 2 0.25 554878160 27676 63.02 20150 20200 19870 26100 14100 20100 20049.07 0.65 0 -2822 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2131 7.18 1.28 12 0.26 2806.00 15777.00 23850 20240129 -15.51 10160 20241114 98.33 20450 -1.47 20250205 14210 41.80 20250102 23250 -13.33 20240216 10160 98.33 20241114 1.52 N 285490 500 52 억 68607 N N 2 N 00 N
3 20250211 151038 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 503216660 25103 57.16 20150 20200 19870 26100 14100 20100 20046.08 0.65 0 -2360 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.24 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
4 20250211 141037 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 418120510 20854 47.49 20150 20200 19870 26100 14100 20100 20049.89 0.65 0 -2130 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.20 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
5 20250211 131038 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 324176060 16169 36.82 20150 20200 19870 26100 14100 20100 20049.23 0.65 0 -1774 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.15 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
6 20250211 121036 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 288610160 14401 32.79 20150 20200 19870 26100 14100 20100 20040.98 0.65 0 -1765 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.14 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
7 20250211 111037 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 251515660 12553 28.58 20150 20200 19870 26100 14100 20100 20036.30 0.65 0 -1454 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.12 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
8 20250211 101037 57 100.00 KOSDAQ 기타제조 N N N N N 20100 0 3 0.00 161872960 8093 18.43 20150 20200 19870 26100 14100 20100 20001.60 0.65 0 -1867 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2126 7.16 1.27 12 0.08 2806.00 15777.00 23850 20240129 -15.72 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
9 20250211 091042 57 100.00 KOSDAQ 기타제조 N N N N N 20000 -100 5 -0.50 71802960 3590 8.17 20150 20200 19870 26100 14100 20100 20000.82 0.65 0 -2275 20626 20362 20086 19822 19546 20495 19955 53 6000 500 13660 50 1 10575831 2115 7.13 1.27 12 0.03 2806.00 15777.00 23850 20240129 -16.14 10160 20241114 96.85 20450 -2.20 20250205 14210 40.75 20250102 23250 -13.98 20240216 10160 96.85 20241114 1.52 N 285490 500 52 억 68607 N N 0 N 00 N
10 20250210 161031 57 100.00 KOSDAQ 기타제조 N N N N N 20100 120 2 0.60 881338800 43798 67.43 19810 20350 19810 25950 13990 19980 20122.81 0.52 0 14127 20506 20242 20036 19772 19566 20140 19670 53 5970 500 13580 50 1 10575831 2126 7.16 1.27 12 0.41 2806.00 15777.00 23950 20240126 -16.08 10160 20241114 97.83 20450 -1.71 20250205 14210 41.45 20250102 23250 -13.55 20240216 10160 97.83 20241114 1.58 N 285490 500 52 억 54954 N N 3 N 00 N
11 20250210 151030 57 100.00 KOSDAQ 기타제조 N N N N N 20200 220 2 1.10 827854800 41140 63.34 19810 20350 19810 25950 13990 19980 20122.87 0.52 0 13661 20506 20242 20036 19772 19566 20140 19670 53 5970 500 13580 50 1 10575831 2136 7.20 1.28 12 0.39 2806.00 15777.00 23950 20240126 -15.66 10160 20241114 98.82 20450 -1.22 20250205 14210 42.15 20250102 23250 -13.12 20240216 10160 98.82 20241114 1.58 N 285490 500 52 억 54954 N N 3 N 00 N
12 20250210 141029 57 100.00 KOSDAQ 기타제조 N N N N N 20200 220 2 1.10 507462250 25260 38.89 19810 20350 19810 25950 13990 19980 20089.56 0.52 0 7185 20506 20242 20036 19772 19566 20140 19670 53 5970 500 13580 50 1 10575831 2136 7.20 1.28 12 0.24 2806.00 15777.00 23950 20240126 -15.66 10160 20241114 98.82 20450 -1.22 20250205 14210 42.15 20250102 23250 -13.12 20240216 10160 98.82 20241114 1.58 N 285490 500 52 억 54954 N N 3 N 00 N