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
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
20250217,160649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,20,2,0.37,26531540,4921,121.45,5400,5410,5340,7000,3780,5390,5391.49,1.07,0,-15,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,532,8.87,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5410,0.00,20250217,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,150648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,10,2,0.19,23799490,4416,108.98,5400,5400,5340,7000,3780,5390,5389.38,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,531,8.85,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5400,0.00,20250217,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,140647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,0,3,0.00,23421990,4346,107.26,5400,5400,5340,7000,3780,5390,5389.32,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5400,-0.19,20250217,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,130649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,0,3,0.00,23195590,4304,106.22,5400,5400,5340,7000,3780,5390,5389.31,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5400,-0.19,20250217,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,120649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,0,3,0.00,19341050,3589,88.57,5400,5400,5340,7000,3780,5390,5388.98,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5400,-0.19,20250217,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,110649,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,10,2,0.19,12224320,2269,56.00,5400,5400,5340,7000,3780,5390,5387.54,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,531,8.85,0.44,12,0.02,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5400,0.00,20250217,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,100646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,10,2,0.19,9440640,1753,43.26,5400,5400,5340,7000,3780,5390,5385.42,1.07,0,10,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,531,8.85,0.44,12,0.02,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5400,0.00,20250217,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250217,090648,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,0,3,0.00,1251250,232,5.73,5400,5400,5390,7000,3780,5390,5393.32,1.07,0,-4,5430,5410,5370,5350,5310,5420,5360,50,1610,500,3980,10,1,9835071,530,8.84,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5400,-0.19,20250217,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.87,N,080010,500,50 억,,105299,N,N,0,N,00,N
20250214,160644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,40,2,0.75,20586720,3835,39.35,5350,5390,5330,6950,3750,5350,5368.11,1.07,0,26,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,530,8.84,0.44,12,0.04,610.00,12236.00,6400,20240712,-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
20250214,150643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,30,2,0.56,18516960,3451,35.41,5350,5380,5330,6950,3750,5350,5365.68,1.07,0,31,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,529,8.82,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5390,-0.19,20250206,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.87,N,080010,500,50 억,,105273,N,N,0,N,00,N
20250214,140644,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5380,30,2,0.56,10751530,2005,20.57,5350,5380,5330,6950,3750,5350,5362.36,1.07,0,17,5436,5392,5346,5302,5256,5415,5325,50,1600,500,3950,10,1,9835071,529,8.82,0.44,12,0.02,610.00,12236.00,6400,20240712,-15.94,4825,20241209,11.50,5390,-0.19,20250206,5070,6.11,20250103,6400,-15.94,20240712,4825,11.50,20241209,0.87,N,080010,500,50 억,,105273,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 160649 57 100.00 KOSDAQ 유통 N N N N N 5410 20 2 0.37 26531540 4921 121.45 5400 5410 5340 7000 3780 5390 5391.49 1.07 0 -15 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 532 8.87 0.44 12 0.05 610.00 12236.00 6400 20240712 -15.47 4825 20241209 12.12 5410 0.00 20250217 5070 6.71 20250103 6400 -15.47 20240712 4825 12.12 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
3 20250217 150648 57 100.00 KOSDAQ 유통 N N N N N 5400 10 2 0.19 23799490 4416 108.98 5400 5400 5340 7000 3780 5390 5389.38 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 531 8.85 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.62 4825 20241209 11.92 5400 0.00 20250217 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
4 20250217 140647 57 100.00 KOSDAQ 유통 N N N N N 5390 0 3 0.00 23421990 4346 107.26 5400 5400 5340 7000 3780 5390 5389.32 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 530 8.84 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5400 -0.19 20250217 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
5 20250217 130649 57 100.00 KOSDAQ 유통 N N N N N 5390 0 3 0.00 23195590 4304 106.22 5400 5400 5340 7000 3780 5390 5389.31 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 530 8.84 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5400 -0.19 20250217 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
6 20250217 120649 57 100.00 KOSDAQ 유통 N N N N N 5390 0 3 0.00 19341050 3589 88.57 5400 5400 5340 7000 3780 5390 5388.98 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 530 8.84 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.78 4825 20241209 11.71 5400 -0.19 20250217 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
7 20250217 110649 57 100.00 KOSDAQ 유통 N N N N N 5400 10 2 0.19 12224320 2269 56.00 5400 5400 5340 7000 3780 5390 5387.54 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 531 8.85 0.44 12 0.02 610.00 12236.00 6400 20240712 -15.62 4825 20241209 11.92 5400 0.00 20250217 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
8 20250217 100646 57 100.00 KOSDAQ 유통 N N N N N 5400 10 2 0.19 9440640 1753 43.26 5400 5400 5340 7000 3780 5390 5385.42 1.07 0 10 5430 5410 5370 5350 5310 5420 5360 50 1610 500 3980 10 1 9835071 531 8.85 0.44 12 0.02 610.00 12236.00 6400 20240712 -15.62 4825 20241209 11.92 5400 0.00 20250217 5070 6.51 20250103 6400 -15.62 20240712 4825 11.92 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
9 20250217 090648 57 100.00 KOSDAQ 유통 N N N N N 5390 0 3 0.00 1251250 232 5.73 5400 5400 5390 7000 3780 5390 5393.32 1.07 0 -4 5430 5410 5370 5350 5310 5420 5360 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 5400 -0.19 20250217 5070 6.31 20250103 6400 -15.78 20240712 4825 11.71 20241209 0.87 N 080010 500 50 억 105299 N N 0 N 00 N
10 20250214 160644 57 100.00 KOSDAQ 유통 N N N N N 5390 40 2 0.75 20586720 3835 39.35 5350 5390 5330 6950 3750 5350 5368.11 1.07 0 26 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 530 8.84 0.44 12 0.04 610.00 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
11 20250214 150643 57 100.00 KOSDAQ 유통 N N N N N 5380 30 2 0.56 18516960 3451 35.41 5350 5380 5330 6950 3750 5350 5365.68 1.07 0 31 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 529 8.82 0.44 12 0.04 610.00 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 0.87 N 080010 500 50 억 105273 N N 0 N 00 N
12 20250214 140644 57 100.00 KOSDAQ 유통 N N N N N 5380 30 2 0.56 10751530 2005 20.57 5350 5380 5330 6950 3750 5350 5362.36 1.07 0 17 5436 5392 5346 5302 5256 5415 5325 50 1600 500 3950 10 1 9835071 529 8.82 0.44 12 0.02 610.00 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 0.87 N 080010 500 50 억 105273 N N 0 N 00 N