ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080010/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
20250213,160638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-30,5,-0.56,52127550,9725,110.66,5340,5390,5300,6990,3770,5380,5360.16,1.07,0,-2,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,526,8.77,0.44,12,0.10,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5390,0.00,20250206,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,150639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-10,5,-0.19,46308360,8638,98.29,5340,5390,5300,6990,3770,5380,5361.00,1.07,0,-2,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,528,8.80,0.44,12,0.09,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5390,0.00,20250206,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,140638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-30,5,-0.56,21042800,3916,44.56,5340,5390,5340,6990,3770,5380,5373.54,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,526,8.77,0.44,12,0.04,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5390,0.00,20250206,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,130638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-10,5,-0.19,17498770,3256,37.05,5340,5390,5340,6990,3770,5380,5374.32,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,528,8.80,0.44,12,0.03,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5390,0.00,20250206,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,120638,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-10,5,-0.19,12569280,2338,26.60,5340,5390,5340,6990,3770,5380,5376.08,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,528,8.80,0.44,12,0.02,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5390,0.00,20250206,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,110635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-20,5,-0.37,12242310,2277,25.91,5340,5390,5340,6990,3770,5380,5376.51,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,527,8.79,0.44,12,0.02,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5390,0.00,20250206,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,100639,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,10,2,0.19,1244020,231,2.63,5340,5390,5340,6990,3770,5380,5385.37,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5390,0.00,20250206,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250213,090634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5340,-40,5,-0.74,16020,3,0.03,5340,5340,5340,6990,3770,5380,5340.00,1.07,0,0,5426,5402,5356,5332,5286,5415,5345,50,1610,500,3980,10,1,9835071,525,8.75,0.44,12,0.00,610.00,12236.00,6400,20240712,-16.56,4825,20241209,10.67,5390,-0.93,20250206,5070,5.33,20250103,6400,-16.56,20240712,4825,10.67,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250212,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,10,2,0.19,47058810,8788,97.66,5320,5380,5310,6980,3760,5370,5354.89,1.08,0,-1064,5416,5392,5356,5332,5296,5400,5340,50,1610,500,3970,10,1,9835071,529,8.82,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5390,-0.19,20250206,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.89,N,080010,500,50 억,,106337,N,N,0,N,00,N
20250212,150633,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,0,3,0.00,45150620,8433,93.71,5320,5380,5310,6980,3760,5370,5354.04,1.08,0,-1063,5416,5392,5356,5332,5296,5400,5340,50,1610,500,3970,10,1,9835071,528,8.80,0.44,12,0.09,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5390,-0.37,20250206,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.89,N,080010,500,50 억,,106337,N,N,0,N,00,N
20250212,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-20,5,-0.37,33858920,6331,70.35,5320,5380,5310,6980,3760,5370,5348.12,1.08,0,-973,5416,5392,5356,5332,5296,5400,5340,50,1610,500,3970,10,1,9835071,526,8.77,0.44,12,0.06,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5390,-0.74,20250206,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.89,N,080010,500,50 억,,106337,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 20250213 160638 57 100.00 KOSDAQ 유통 N N N N N 5350 -30 5 -0.56 52127550 9725 110.66 5340 5390 5300 6990 3770 5380 5360.16 1.07 0 -2 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 526 8.77 0.44 12 0.10 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5390 0.00 20250206 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
3 20250213 150639 57 100.00 KOSDAQ 유통 N N N N N 5370 -10 5 -0.19 46308360 8638 98.29 5340 5390 5300 6990 3770 5380 5361.00 1.07 0 -2 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 528 8.80 0.44 12 0.09 610.00 12236.00 6400 20240712 -16.09 4825 20241209 11.30 5390 0.00 20250206 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
4 20250213 140638 57 100.00 KOSDAQ 유통 N N N N N 5350 -30 5 -0.56 21042800 3916 44.56 5340 5390 5340 6990 3770 5380 5373.54 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 526 8.77 0.44 12 0.04 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5390 0.00 20250206 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
5 20250213 130638 57 100.00 KOSDAQ 유통 N N N N N 5370 -10 5 -0.19 17498770 3256 37.05 5340 5390 5340 6990 3770 5380 5374.32 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 528 8.80 0.44 12 0.03 610.00 12236.00 6400 20240712 -16.09 4825 20241209 11.30 5390 0.00 20250206 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
6 20250213 120638 57 100.00 KOSDAQ 유통 N N N N N 5370 -10 5 -0.19 12569280 2338 26.60 5340 5390 5340 6990 3770 5380 5376.08 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 528 8.80 0.44 12 0.02 610.00 12236.00 6400 20240712 -16.09 4825 20241209 11.30 5390 0.00 20250206 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
7 20250213 110635 57 100.00 KOSDAQ 유통 N N N N N 5360 -20 5 -0.37 12242310 2277 25.91 5340 5390 5340 6990 3770 5380 5376.51 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 527 8.79 0.44 12 0.02 610.00 12236.00 6400 20240712 -16.25 4825 20241209 11.09 5390 0.00 20250206 5070 5.72 20250103 6400 -16.25 20240712 4825 11.09 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
8 20250213 100639 57 100.00 KOSDAQ 유통 N N N N N 5390 10 2 0.19 1244020 231 2.63 5340 5390 5340 6990 3770 5380 5385.37 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 530 8.84 0.44 12 0.00 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5390 0.00 20250206 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
9 20250213 090634 57 100.00 KOSDAQ 유통 N N N N N 5340 -40 5 -0.74 16020 3 0.03 5340 5340 5340 6990 3770 5380 5340.00 1.07 0 0 5426 5402 5356 5332 5286 5415 5345 50 1610 500 3980 10 1 9835071 525 8.75 0.44 12 0.00 610.00 12236.00 6400 20240712 -16.56 4825 20241209 10.67 5390 -0.93 20250206 5070 5.33 20250103 6400 -16.56 20240712 4825 10.67 20241209 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
10 20250212 160634 57 100.00 KOSDAQ 유통 N N N N N 5380 10 2 0.19 47058810 8788 97.66 5320 5380 5310 6980 3760 5370 5354.89 1.08 0 -1064 5416 5392 5356 5332 5296 5400 5340 50 1610 500 3970 10 1 9835071 529 8.82 0.44 12 0.09 610.00 12236.00 6400 20240712 -15.94 4825 20241209 11.50 5390 -0.19 20250206 5070 6.11 20250103 6400 -15.94 20240712 4825 11.50 20241209 0.89 N 080010 500 50 억 106337 N N 0 N 00 N
11 20250212 150633 57 100.00 KOSDAQ 유통 N N N N N 5370 0 3 0.00 45150620 8433 93.71 5320 5380 5310 6980 3760 5370 5354.04 1.08 0 -1063 5416 5392 5356 5332 5296 5400 5340 50 1610 500 3970 10 1 9835071 528 8.80 0.44 12 0.09 610.00 12236.00 6400 20240712 -16.09 4825 20241209 11.30 5390 -0.37 20250206 5070 5.92 20250103 6400 -16.09 20240712 4825 11.30 20241209 0.89 N 080010 500 50 억 106337 N N 0 N 00 N
12 20250212 140634 57 100.00 KOSDAQ 유통 N N N N N 5350 -20 5 -0.37 33858920 6331 70.35 5320 5380 5310 6980 3760 5370 5348.12 1.08 0 -973 5416 5392 5356 5332 5296 5400 5340 50 1610 500 3970 10 1 9835071 526 8.77 0.44 12 0.06 610.00 12236.00 6400 20240712 -16.41 4825 20241209 10.88 5390 -0.74 20250206 5070 5.52 20250103 6400 -16.41 20240712 4825 10.88 20241209 0.89 N 080010 500 50 억 106337 N N 0 N 00 N