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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064800/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
20250224,160616,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13119489888,9006867,4780.51,1204,1532,1192,1532,826,1179,1456.44,3.21,0,-99012,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.05,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,3,N,00,N
20250224,150615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13078167252,8979894,4766.20,1204,1532,1192,1532,826,1179,1456.38,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.03,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250224,140614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,13062272752,8969519,4760.69,1204,1532,1192,1532,826,1179,1456.30,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,7.02,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250224,130617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,12991187952,8923119,4736.06,1204,1532,1192,1532,826,1179,1455.90,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.98,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250224,120613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,12914145204,8872830,4709.37,1204,1532,1192,1532,826,1179,1455.47,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.94,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250224,110612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,353,1,29.94,11083062036,7677606,4074.99,1204,1532,1192,1532,826,1179,1443.56,3.21,0,-119061,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1958,-12.16,0.81,12,6.01,-126.00,1880.00,3970,20240516,-61.41,1085,20241115,41.20,1532,0.00,20250224,1142,34.15,20250203,3970,-61.41,20240516,1085,41.20,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250224,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1324,145,2,12.30,2104556596,1680373,891.88,1204,1324,1192,1532,826,1179,1252.43,3.21,0,23273,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1692,-10.51,0.70,12,1.31,-126.00,1880.00,3970,20240516,-66.65,1085,20241115,22.03,1375,-3.71,20250115,1142,15.94,20250203,3970,-66.65,20240516,1085,22.03,20241115,1.62,N,064800,100,127 억,,4101746,Y,N,0,N,00,N
20250224,090617,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,43,2,3.65,477854112,382338,202.93,1204,1289,1204,1532,826,1179,1249.82,3.21,0,17812,1199,1188,1180,1169,1161,1185,1166,128,353,100,820,1,1,127807298,1562,-9.70,0.65,12,0.30,-126.00,1880.00,3970,20240516,-69.22,1085,20241115,12.63,1375,-11.13,20250115,1142,7.01,20250203,3970,-69.22,20240516,1085,12.63,20241115,1.62,N,064800,100,127 억,,4101746,N,N,0,N,00,N
20250221,160611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1179,-2,5,-0.17,222376960,188395,61.18,1190,1191,1172,1535,827,1181,1180.38,3.24,0,-27871,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1507,-9.36,0.63,12,0.15,-126.00,1880.00,3970,20240516,-70.30,1085,20241115,8.66,1375,-14.25,20250115,1142,3.24,20250203,3970,-70.30,20240516,1085,8.66,20241115,1.58,N,064800,100,127 억,,4142351,N,N,0,N,00,N
20250221,150614,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-1,5,-0.08,210194601,178048,57.82,1190,1191,1172,1535,827,1181,1180.55,3.24,0,-26676,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1508,-9.37,0.63,12,0.14,-126.00,1880.00,3970,20240516,-70.28,1085,20241115,8.76,1375,-14.18,20250115,1142,3.33,20250203,3970,-70.28,20240516,1085,8.76,20241115,1.58,N,064800,100,127 억,,4142351,N,N,0,N,00,N
20250221,140613,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1180,-1,5,-0.08,172851001,146293,47.51,1190,1191,1172,1535,827,1181,1181.54,3.24,0,-25419,1215,1197,1188,1170,1161,1193,1166,128,354,100,820,1,1,127807298,1508,-9.37,0.63,12,0.11,-126.00,1880.00,3970,20240516,-70.28,1085,20241115,8.76,1375,-14.18,20250115,1142,3.33,20250203,3970,-70.28,20240516,1085,8.76,20241115,1.58,N,064800,100,127 억,,4142351,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 20250224 160616 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 13119489888 9006867 4780.51 1204 1532 1192 1532 826 1179 1456.44 3.21 0 -99012 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 7.05 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 3 N 00 N
3 20250224 150615 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 13078167252 8979894 4766.20 1204 1532 1192 1532 826 1179 1456.38 3.21 0 -119061 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 7.03 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
4 20250224 140614 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 13062272752 8969519 4760.69 1204 1532 1192 1532 826 1179 1456.30 3.21 0 -119061 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 7.02 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
5 20250224 130617 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 12991187952 8923119 4736.06 1204 1532 1192 1532 826 1179 1455.90 3.21 0 -119061 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 6.98 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
6 20250224 120613 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 12914145204 8872830 4709.37 1204 1532 1192 1532 826 1179 1455.47 3.21 0 -119061 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 6.94 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
7 20250224 110612 57 100.00 KOSDAQ 유통 N N N N N 1532 353 1 29.94 11083062036 7677606 4074.99 1204 1532 1192 1532 826 1179 1443.56 3.21 0 -119061 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1958 -12.16 0.81 12 6.01 -126.00 1880.00 3970 20240516 -61.41 1085 20241115 41.20 1532 0.00 20250224 1142 34.15 20250203 3970 -61.41 20240516 1085 41.20 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
8 20250224 100612 57 100.00 KOSDAQ 유통 N N N N N 1324 145 2 12.30 2104556596 1680373 891.88 1204 1324 1192 1532 826 1179 1252.43 3.21 0 23273 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1692 -10.51 0.70 12 1.31 -126.00 1880.00 3970 20240516 -66.65 1085 20241115 22.03 1375 -3.71 20250115 1142 15.94 20250203 3970 -66.65 20240516 1085 22.03 20241115 1.62 N 064800 100 127 억 4101746 Y N 0 N 00 N
9 20250224 090617 57 100.00 KOSDAQ 유통 N N N N N 1222 43 2 3.65 477854112 382338 202.93 1204 1289 1204 1532 826 1179 1249.82 3.21 0 17812 1199 1188 1180 1169 1161 1185 1166 128 353 100 820 1 1 127807298 1562 -9.70 0.65 12 0.30 -126.00 1880.00 3970 20240516 -69.22 1085 20241115 12.63 1375 -11.13 20250115 1142 7.01 20250203 3970 -69.22 20240516 1085 12.63 20241115 1.62 N 064800 100 127 억 4101746 N N 0 N 00 N
10 20250221 160611 57 100.00 KOSDAQ 유통 N N N N N 1179 -2 5 -0.17 222376960 188395 61.18 1190 1191 1172 1535 827 1181 1180.38 3.24 0 -27871 1215 1197 1188 1170 1161 1193 1166 128 354 100 820 1 1 127807298 1507 -9.36 0.63 12 0.15 -126.00 1880.00 3970 20240516 -70.30 1085 20241115 8.66 1375 -14.25 20250115 1142 3.24 20250203 3970 -70.30 20240516 1085 8.66 20241115 1.58 N 064800 100 127 억 4142351 N N 0 N 00 N
11 20250221 150614 57 100.00 KOSDAQ 유통 N N N N N 1180 -1 5 -0.08 210194601 178048 57.82 1190 1191 1172 1535 827 1181 1180.55 3.24 0 -26676 1215 1197 1188 1170 1161 1193 1166 128 354 100 820 1 1 127807298 1508 -9.37 0.63 12 0.14 -126.00 1880.00 3970 20240516 -70.28 1085 20241115 8.76 1375 -14.18 20250115 1142 3.33 20250203 3970 -70.28 20240516 1085 8.76 20241115 1.58 N 064800 100 127 억 4142351 N N 0 N 00 N
12 20250221 140613 57 100.00 KOSDAQ 유통 N N N N N 1180 -1 5 -0.08 172851001 146293 47.51 1190 1191 1172 1535 827 1181 1181.54 3.24 0 -25419 1215 1197 1188 1170 1161 1193 1166 128 354 100 820 1 1 127807298 1508 -9.37 0.63 12 0.11 -126.00 1880.00 3970 20240516 -70.28 1085 20241115 8.76 1375 -14.18 20250115 1142 3.33 20250203 3970 -70.28 20240516 1085 8.76 20241115 1.58 N 064800 100 127 억 4142351 N N 0 N 00 N