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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
377460/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
20250212,161154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,151153,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,141154,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,131157,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,121153,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,111151,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,101146,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250212,091110,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240130,0.00,1691,20240130,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250211,161157,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240129,0.00,1691,20240129,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250211,151157,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240129,0.00,1691,20240129,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N
20250211,141156,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,1691,20240129,0.00,1691,20240129,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240213,1691,0.00,20240213,0.00,N,377460,500,76 억,,125775,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 20250212 161154 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
3 20250212 151153 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
4 20250212 141154 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
5 20250212 131157 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
6 20250212 121153 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
7 20250212 111151 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
8 20250212 101146 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
9 20250212 091110 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240130 0.00 1691 20240130 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
10 20250211 161157 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240129 0.00 1691 20240129 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
11 20250211 151157 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240129 0.00 1691 20240129 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N
12 20250211 141156 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.21 0.34 12 0.00 -8025.00 4966.00 1691 20240129 0.00 1691 20240129 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240213 1691 0.00 20240213 0.00 N 377460 500 76 억 125775 N N 0 N 00 N