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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033320/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
20250217,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6060,360,2,6.32,8252986480,1383137,190.75,5750,6100,5750,7410,3990,5700,5965.10,0.00,0,81574,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1158,-42.98,1.09,12,7.24,-141.00,5546.00,7580,20250108,-20.05,2855,20240906,112.26,7580,-20.05,20250108,5160,17.44,20250102,7580,-20.05,20250108,2855,112.26,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,150418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6000,300,2,5.26,6924836720,1163668,160.48,5750,6060,5750,7410,3990,5700,5950.91,0.00,0,68845,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1147,-42.55,1.08,12,6.09,-141.00,5546.00,7580,20250108,-20.84,2855,20240906,110.16,7580,-20.84,20250108,5160,16.28,20250102,7580,-20.84,20250108,2855,110.16,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5990,290,2,5.09,6042052930,1016628,140.20,5750,6060,5750,7410,3990,5700,5943.28,0.00,0,41377,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1145,-42.48,1.08,12,5.32,-141.00,5546.00,7580,20250108,-20.98,2855,20240906,109.81,7580,-20.98,20250108,5160,16.09,20250102,7580,-20.98,20250108,2855,109.81,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,230,2,4.04,5655888300,951575,131.23,5750,6060,5750,7410,3990,5700,5943.76,0.00,0,32696,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1133,-42.06,1.07,12,4.98,-141.00,5546.00,7580,20250108,-21.77,2855,20240906,107.71,7580,-21.77,20250108,5160,14.92,20250102,7580,-21.77,20250108,2855,107.71,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,120420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,270,2,4.74,5419207820,911742,125.74,5750,6060,5750,7410,3990,5700,5943.85,0.00,0,36357,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1141,-42.34,1.08,12,4.77,-141.00,5546.00,7580,20250108,-21.24,2855,20240906,109.11,7580,-21.24,20250108,5160,15.70,20250102,7580,-21.24,20250108,2855,109.11,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,110418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,220,2,3.86,4888741840,822922,113.49,5750,6060,5750,7410,3990,5700,5940.77,0.00,0,24046,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1132,-41.99,1.07,12,4.31,-141.00,5546.00,7580,20250108,-21.90,2855,20240906,107.36,7580,-21.90,20250108,5160,14.73,20250102,7580,-21.90,20250108,2855,107.36,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,100417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5940,240,2,4.21,4264714610,717773,98.99,5750,6060,5750,7410,3990,5700,5941.66,0.00,0,11487,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1135,-42.13,1.07,12,3.76,-141.00,5546.00,7580,20250108,-21.64,2855,20240906,108.06,7580,-21.64,20250108,5160,15.12,20250102,7580,-21.64,20250108,2855,108.06,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250217,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,160,2,2.81,419741770,72102,9.94,5750,5900,5750,7410,3990,5700,5821.84,0.00,0,36959,6033,5866,5783,5616,5533,5825,5575,96,1710,500,3760,10,1,19114432,1120,-41.56,1.06,12,0.38,-141.00,5546.00,7580,20250108,-22.69,2855,20240906,105.25,7580,-22.69,20250108,5160,13.57,20250102,7580,-22.69,20250108,2855,105.25,20240906,8.68,N,033320,500,95 억,,0,N,N,0,N,00,N
20250214,160416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-30,5,-0.52,4078360400,699565,120.88,5790,5950,5700,7440,4020,5730,5830.12,0.00,0,-26052,6070,5900,5810,5640,5550,5855,5595,96,1710,500,3780,10,1,19114432,1090,-40.43,1.03,12,3.66,-141.00,5546.00,7580,20250108,-24.80,2855,20240906,99.65,7580,-24.80,20250108,5160,10.47,20250102,7580,-24.80,20250108,2855,99.65,20240906,8.98,N,033320,500,95 억,,0,N,N,0,N,00,N
20250214,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,10,2,0.17,3810365090,652660,112.78,5790,5950,5720,7440,4020,5730,5838.21,0.00,0,-24895,6070,5900,5810,5640,5550,5855,5595,96,1710,500,3780,10,1,19114432,1097,-40.71,1.03,12,3.41,-141.00,5546.00,7580,20250108,-24.27,2855,20240906,101.05,7580,-24.27,20250108,5160,11.24,20250102,7580,-24.27,20250108,2855,101.05,20240906,8.98,N,033320,500,95 억,,0,N,N,0,N,00,N
20250214,140416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,30,2,0.52,3402502320,581809,100.53,5790,5950,5730,7440,4020,5730,5848.14,0.00,0,-24498,6070,5900,5810,5640,5550,5855,5595,96,1710,500,3780,10,1,19114432,1101,-40.85,1.04,12,3.04,-141.00,5546.00,7580,20250108,-24.01,2855,20240906,101.75,7580,-24.01,20250108,5160,11.63,20250102,7580,-24.01,20250108,2855,101.75,20240906,8.98,N,033320,500,95 억,,0,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 20250217 160418 57 100.00 KOSDAQ 유통 N N N N N 6060 360 2 6.32 8252986480 1383137 190.75 5750 6100 5750 7410 3990 5700 5965.10 0.00 0 81574 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1158 -42.98 1.09 12 7.24 -141.00 5546.00 7580 20250108 -20.05 2855 20240906 112.26 7580 -20.05 20250108 5160 17.44 20250102 7580 -20.05 20250108 2855 112.26 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
3 20250217 150418 57 100.00 KOSDAQ 유통 N N N N N 6000 300 2 5.26 6924836720 1163668 160.48 5750 6060 5750 7410 3990 5700 5950.91 0.00 0 68845 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1147 -42.55 1.08 12 6.09 -141.00 5546.00 7580 20250108 -20.84 2855 20240906 110.16 7580 -20.84 20250108 5160 16.28 20250102 7580 -20.84 20250108 2855 110.16 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
4 20250217 140418 57 100.00 KOSDAQ 유통 N N N N N 5990 290 2 5.09 6042052930 1016628 140.20 5750 6060 5750 7410 3990 5700 5943.28 0.00 0 41377 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1145 -42.48 1.08 12 5.32 -141.00 5546.00 7580 20250108 -20.98 2855 20240906 109.81 7580 -20.98 20250108 5160 16.09 20250102 7580 -20.98 20250108 2855 109.81 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
5 20250217 130419 57 100.00 KOSDAQ 유통 N N N N N 5930 230 2 4.04 5655888300 951575 131.23 5750 6060 5750 7410 3990 5700 5943.76 0.00 0 32696 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1133 -42.06 1.07 12 4.98 -141.00 5546.00 7580 20250108 -21.77 2855 20240906 107.71 7580 -21.77 20250108 5160 14.92 20250102 7580 -21.77 20250108 2855 107.71 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
6 20250217 120420 57 100.00 KOSDAQ 유통 N N N N N 5970 270 2 4.74 5419207820 911742 125.74 5750 6060 5750 7410 3990 5700 5943.85 0.00 0 36357 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1141 -42.34 1.08 12 4.77 -141.00 5546.00 7580 20250108 -21.24 2855 20240906 109.11 7580 -21.24 20250108 5160 15.70 20250102 7580 -21.24 20250108 2855 109.11 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
7 20250217 110418 57 100.00 KOSDAQ 유통 N N N N N 5920 220 2 3.86 4888741840 822922 113.49 5750 6060 5750 7410 3990 5700 5940.77 0.00 0 24046 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1132 -41.99 1.07 12 4.31 -141.00 5546.00 7580 20250108 -21.90 2855 20240906 107.36 7580 -21.90 20250108 5160 14.73 20250102 7580 -21.90 20250108 2855 107.36 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
8 20250217 100417 57 100.00 KOSDAQ 유통 N N N N N 5940 240 2 4.21 4264714610 717773 98.99 5750 6060 5750 7410 3990 5700 5941.66 0.00 0 11487 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1135 -42.13 1.07 12 3.76 -141.00 5546.00 7580 20250108 -21.64 2855 20240906 108.06 7580 -21.64 20250108 5160 15.12 20250102 7580 -21.64 20250108 2855 108.06 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
9 20250217 090417 57 100.00 KOSDAQ 유통 N N N N N 5860 160 2 2.81 419741770 72102 9.94 5750 5900 5750 7410 3990 5700 5821.84 0.00 0 36959 6033 5866 5783 5616 5533 5825 5575 96 1710 500 3760 10 1 19114432 1120 -41.56 1.06 12 0.38 -141.00 5546.00 7580 20250108 -22.69 2855 20240906 105.25 7580 -22.69 20250108 5160 13.57 20250102 7580 -22.69 20250108 2855 105.25 20240906 8.68 N 033320 500 95 억 0 N N 0 N 00 N
10 20250214 160416 57 100.00 KOSDAQ 유통 N N N N N 5700 -30 5 -0.52 4078360400 699565 120.88 5790 5950 5700 7440 4020 5730 5830.12 0.00 0 -26052 6070 5900 5810 5640 5550 5855 5595 96 1710 500 3780 10 1 19114432 1090 -40.43 1.03 12 3.66 -141.00 5546.00 7580 20250108 -24.80 2855 20240906 99.65 7580 -24.80 20250108 5160 10.47 20250102 7580 -24.80 20250108 2855 99.65 20240906 8.98 N 033320 500 95 억 0 N N 0 N 00 N
11 20250214 150415 57 100.00 KOSDAQ 유통 N N N N N 5740 10 2 0.17 3810365090 652660 112.78 5790 5950 5720 7440 4020 5730 5838.21 0.00 0 -24895 6070 5900 5810 5640 5550 5855 5595 96 1710 500 3780 10 1 19114432 1097 -40.71 1.03 12 3.41 -141.00 5546.00 7580 20250108 -24.27 2855 20240906 101.05 7580 -24.27 20250108 5160 11.24 20250102 7580 -24.27 20250108 2855 101.05 20240906 8.98 N 033320 500 95 억 0 N N 0 N 00 N
12 20250214 140416 57 100.00 KOSDAQ 유통 N N N N N 5760 30 2 0.52 3402502320 581809 100.53 5790 5950 5730 7440 4020 5730 5848.14 0.00 0 -24498 6070 5900 5810 5640 5550 5855 5595 96 1710 500 3780 10 1 19114432 1101 -40.85 1.04 12 3.04 -141.00 5546.00 7580 20250108 -24.01 2855 20240906 101.75 7580 -24.01 20250108 5160 11.63 20250102 7580 -24.01 20250108 2855 101.75 20240906 8.98 N 033320 500 95 억 0 N N 0 N 00 N