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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1181,-12,5,-1.01,365883653,307781,77.82,1199,1206,1179,1550,836,1193,1188.78,3.24,0,18363,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1509,-9.37,0.63,12,0.24,-126.00,1880.00,3970,20240516,-70.25,1085,20241115,8.85,1375,-14.11,20250115,1142,3.42,20250203,3970,-70.25,20240516,1085,8.85,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1181,-12,5,-1.01,328189821,275848,69.75,1199,1206,1179,1550,836,1193,1189.75,3.24,0,32339,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1509,-9.37,0.63,12,0.22,-126.00,1880.00,3970,20240516,-70.25,1085,20241115,8.85,1375,-14.11,20250115,1142,3.42,20250203,3970,-70.25,20240516,1085,8.85,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,140611,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-10,5,-0.84,240313338,201443,50.93,1199,1206,1181,1550,836,1193,1192.96,3.24,0,88627,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1512,-9.39,0.63,12,0.16,-126.00,1880.00,3970,20240516,-70.20,1085,20241115,9.03,1375,-13.96,20250115,1142,3.59,20250203,3970,-70.20,20240516,1085,9.03,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,130608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-2,5,-0.17,203149946,170124,43.01,1199,1206,1181,1550,836,1193,1194.13,3.24,0,91167,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1522,-9.45,0.63,12,0.13,-126.00,1880.00,3970,20240516,-70.00,1085,20241115,9.77,1375,-13.38,20250115,1142,4.29,20250203,3970,-70.00,20240516,1085,9.77,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,120609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,2,2,0.17,194112180,162543,41.10,1199,1206,1181,1550,836,1193,1194.22,3.24,0,90540,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1527,-9.48,0.64,12,0.13,-126.00,1880.00,3970,20240516,-69.90,1085,20241115,10.14,1375,-13.09,20250115,1142,4.64,20250203,3970,-69.90,20240516,1085,10.14,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,3,2,0.25,176751068,147964,37.41,1199,1206,1181,1550,836,1193,1194.55,3.24,0,84895,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1529,-9.49,0.64,12,0.12,-126.00,1880.00,3970,20240516,-69.87,1085,20241115,10.23,1375,-13.02,20250115,1142,4.73,20250203,3970,-69.87,20240516,1085,10.23,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,100608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-7,5,-0.59,138027795,115534,29.21,1199,1206,1181,1550,836,1193,1194.69,3.24,0,66577,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1516,-9.41,0.63,12,0.09,-126.00,1880.00,3970,20240516,-70.13,1085,20241115,9.31,1375,-13.75,20250115,1142,3.85,20250203,3970,-70.13,20240516,1085,9.31,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250220,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,0,3,0.00,6627355,5568,1.41,1199,1199,1181,1550,836,1193,1190.26,3.24,0,806,1230,1211,1195,1176,1160,1203,1168,128,357,100,830,1,1,127807298,1525,-9.47,0.63,12,0.00,-126.00,1880.00,3970,20240516,-69.95,1085,20241115,9.95,1375,-13.24,20250115,1142,4.47,20250203,3970,-69.95,20240516,1085,9.95,20241115,1.56,N,064800,100,127 억,,4136562,N,N,0,N,00,N
20250219,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,-8,5,-0.67,470594331,395239,132.57,1206,1214,1179,1561,841,1201,1190.66,3.30,0,-90319,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1525,-9.47,0.63,12,0.31,-126.00,1880.00,3970,20240516,-69.95,1085,20241115,9.95,1375,-13.24,20250115,1142,4.47,20250203,3970,-69.95,20240516,1085,9.95,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-10,5,-0.83,465631008,391072,131.17,1206,1214,1179,1561,841,1201,1190.65,3.30,0,-87769,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1522,-9.45,0.63,12,0.31,-126.00,1880.00,3970,20240516,-70.00,1085,20241115,9.77,1375,-13.38,20250115,1142,4.29,20250203,3970,-70.00,20240516,1085,9.77,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-10,5,-0.83,451803734,379456,127.28,1206,1214,1179,1561,841,1201,1190.66,3.30,0,-83536,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1522,-9.45,0.63,12,0.30,-126.00,1880.00,3970,20240516,-70.00,1085,20241115,9.77,1375,-13.38,20250115,1142,4.29,20250203,3970,-70.00,20240516,1085,9.77,20241115,1.58,N,064800,100,127 억,,4218560,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 20250220 160609 57 100.00 KOSDAQ 유통 N N N N N 1181 -12 5 -1.01 365883653 307781 77.82 1199 1206 1179 1550 836 1193 1188.78 3.24 0 18363 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1509 -9.37 0.63 12 0.24 -126.00 1880.00 3970 20240516 -70.25 1085 20241115 8.85 1375 -14.11 20250115 1142 3.42 20250203 3970 -70.25 20240516 1085 8.85 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
3 20250220 150610 57 100.00 KOSDAQ 유통 N N N N N 1181 -12 5 -1.01 328189821 275848 69.75 1199 1206 1179 1550 836 1193 1189.75 3.24 0 32339 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1509 -9.37 0.63 12 0.22 -126.00 1880.00 3970 20240516 -70.25 1085 20241115 8.85 1375 -14.11 20250115 1142 3.42 20250203 3970 -70.25 20240516 1085 8.85 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
4 20250220 140611 57 100.00 KOSDAQ 유통 N N N N N 1183 -10 5 -0.84 240313338 201443 50.93 1199 1206 1181 1550 836 1193 1192.96 3.24 0 88627 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1512 -9.39 0.63 12 0.16 -126.00 1880.00 3970 20240516 -70.20 1085 20241115 9.03 1375 -13.96 20250115 1142 3.59 20250203 3970 -70.20 20240516 1085 9.03 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
5 20250220 130608 57 100.00 KOSDAQ 유통 N N N N N 1191 -2 5 -0.17 203149946 170124 43.01 1199 1206 1181 1550 836 1193 1194.13 3.24 0 91167 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1522 -9.45 0.63 12 0.13 -126.00 1880.00 3970 20240516 -70.00 1085 20241115 9.77 1375 -13.38 20250115 1142 4.29 20250203 3970 -70.00 20240516 1085 9.77 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
6 20250220 120609 57 100.00 KOSDAQ 유통 N N N N N 1195 2 2 0.17 194112180 162543 41.10 1199 1206 1181 1550 836 1193 1194.22 3.24 0 90540 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1527 -9.48 0.64 12 0.13 -126.00 1880.00 3970 20240516 -69.90 1085 20241115 10.14 1375 -13.09 20250115 1142 4.64 20250203 3970 -69.90 20240516 1085 10.14 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
7 20250220 110609 57 100.00 KOSDAQ 유통 N N N N N 1196 3 2 0.25 176751068 147964 37.41 1199 1206 1181 1550 836 1193 1194.55 3.24 0 84895 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1529 -9.49 0.64 12 0.12 -126.00 1880.00 3970 20240516 -69.87 1085 20241115 10.23 1375 -13.02 20250115 1142 4.73 20250203 3970 -69.87 20240516 1085 10.23 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
8 20250220 100608 57 100.00 KOSDAQ 유통 N N N N N 1186 -7 5 -0.59 138027795 115534 29.21 1199 1206 1181 1550 836 1193 1194.69 3.24 0 66577 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1516 -9.41 0.63 12 0.09 -126.00 1880.00 3970 20240516 -70.13 1085 20241115 9.31 1375 -13.75 20250115 1142 3.85 20250203 3970 -70.13 20240516 1085 9.31 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
9 20250220 090612 57 100.00 KOSDAQ 유통 N N N N N 1193 0 3 0.00 6627355 5568 1.41 1199 1199 1181 1550 836 1193 1190.26 3.24 0 806 1230 1211 1195 1176 1160 1203 1168 128 357 100 830 1 1 127807298 1525 -9.47 0.63 12 0.00 -126.00 1880.00 3970 20240516 -69.95 1085 20241115 9.95 1375 -13.24 20250115 1142 4.47 20250203 3970 -69.95 20240516 1085 9.95 20241115 1.56 N 064800 100 127 억 4136562 N N 0 N 00 N
10 20250219 160607 57 100.00 KOSDAQ 유통 N N N N N 1193 -8 5 -0.67 470594331 395239 132.57 1206 1214 1179 1561 841 1201 1190.66 3.30 0 -90319 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1525 -9.47 0.63 12 0.31 -126.00 1880.00 3970 20240516 -69.95 1085 20241115 9.95 1375 -13.24 20250115 1142 4.47 20250203 3970 -69.95 20240516 1085 9.95 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
11 20250219 150608 57 100.00 KOSDAQ 유통 N N N N N 1191 -10 5 -0.83 465631008 391072 131.17 1206 1214 1179 1561 841 1201 1190.65 3.30 0 -87769 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1522 -9.45 0.63 12 0.31 -126.00 1880.00 3970 20240516 -70.00 1085 20241115 9.77 1375 -13.38 20250115 1142 4.29 20250203 3970 -70.00 20240516 1085 9.77 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
12 20250219 140605 57 100.00 KOSDAQ 유통 N N N N N 1191 -10 5 -0.83 451803734 379456 127.28 1206 1214 1179 1561 841 1201 1190.66 3.30 0 -83536 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1522 -9.45 0.63 12 0.30 -126.00 1880.00 3970 20240516 -70.00 1085 20241115 9.77 1375 -13.38 20250115 1142 4.29 20250203 3970 -70.00 20240516 1085 9.77 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N