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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012700/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
20250218,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-5,5,-0.13,69609010,17640,59.06,3950,3955,3935,5120,2765,3945,3946.09,6.35,0,2603,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1042,11.62,0.25,12,0.07,339.00,16069.00,6930,20240205,-43.15,3775,20250203,4.37,4120,-4.37,20250106,3775,4.37,20250203,6230,-36.76,20240219,3775,4.37,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,5,2,0.13,57289010,14511,48.58,3950,3955,3935,5120,2765,3945,3947.97,6.35,0,1113,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1045,11.65,0.25,12,0.05,339.00,16069.00,6930,20240205,-43.00,3775,20250203,4.64,4120,-4.13,20250106,3775,4.64,20250203,6230,-36.60,20240219,3775,4.64,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,10,2,0.25,41928800,10624,35.57,3950,3955,3935,5120,2765,3945,3946.61,6.35,0,702,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1046,11.67,0.25,12,0.04,339.00,16069.00,6930,20240205,-42.93,3775,20250203,4.77,4120,-4.00,20250106,3775,4.77,20250203,6230,-36.52,20240219,3775,4.77,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,130304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,5,2,0.13,39934080,10119,33.88,3950,3955,3935,5120,2765,3945,3946.45,6.35,0,646,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1045,11.65,0.25,12,0.04,339.00,16069.00,6930,20240205,-43.00,3775,20250203,4.64,4120,-4.13,20250106,3775,4.64,20250203,6230,-36.60,20240219,3775,4.64,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,120304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,0,3,0.00,18866145,4782,16.01,3950,3950,3935,5120,2765,3945,3945.24,6.35,0,286,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1043,11.64,0.25,12,0.02,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,110304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,0,3,0.00,12471805,3162,10.59,3950,3950,3935,5120,2765,3945,3944.28,6.35,0,213,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1043,11.64,0.25,12,0.01,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,100304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,0,3,0.00,9548935,2421,8.11,3950,3950,3935,5120,2765,3945,3944.21,6.35,0,130,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1043,11.64,0.25,12,0.01,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,090304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,0,3,0.00,2057920,521,1.74,3950,3950,3945,5120,2765,3945,3949.94,6.35,0,-175,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1043,11.64,0.25,12,0.00,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250217,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,25,2,0.64,117196560,29779,239.50,3920,3950,3910,5090,2745,3920,3935.54,6.35,0,2614,3946,3932,3926,3912,3906,3930,3910,138,1170,500,2820,5,1,26446135,1043,11.64,0.25,12,0.11,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.72,N,012700,500,137 억,,1678055,N,N,0,N,00,N
20250217,150303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,25,2,0.64,115241100,29283,235.51,3920,3950,3910,5090,2745,3920,3935.43,6.35,0,2355,3946,3932,3926,3912,3906,3930,3910,138,1170,500,2820,5,1,26446135,1043,11.64,0.25,12,0.11,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.72,N,012700,500,137 억,,1678055,N,N,0,N,00,N
20250217,140303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3945,25,2,0.64,110065365,27970,224.95,3920,3950,3910,5090,2745,3920,3935.12,6.35,0,1998,3946,3932,3926,3912,3906,3930,3910,138,1170,500,2820,5,1,26446135,1043,11.64,0.25,12,0.11,339.00,16069.00,6930,20240205,-43.07,3775,20250203,4.50,4120,-4.25,20250106,3775,4.50,20250203,6230,-36.68,20240219,3775,4.50,20250203,0.72,N,012700,500,137 억,,1678055,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 20250218 160304 57 100.00 KOSDAQ 유통 N N N N N 3940 -5 5 -0.13 69609010 17640 59.06 3950 3955 3935 5120 2765 3945 3946.09 6.35 0 2603 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1042 11.62 0.25 12 0.07 339.00 16069.00 6930 20240205 -43.15 3775 20250203 4.37 4120 -4.37 20250106 3775 4.37 20250203 6230 -36.76 20240219 3775 4.37 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
3 20250218 150304 57 100.00 KOSDAQ 유통 N N N N N 3950 5 2 0.13 57289010 14511 48.58 3950 3955 3935 5120 2765 3945 3947.97 6.35 0 1113 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1045 11.65 0.25 12 0.05 339.00 16069.00 6930 20240205 -43.00 3775 20250203 4.64 4120 -4.13 20250106 3775 4.64 20250203 6230 -36.60 20240219 3775 4.64 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
4 20250218 140305 57 100.00 KOSDAQ 유통 N N N N N 3955 10 2 0.25 41928800 10624 35.57 3950 3955 3935 5120 2765 3945 3946.61 6.35 0 702 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1046 11.67 0.25 12 0.04 339.00 16069.00 6930 20240205 -42.93 3775 20250203 4.77 4120 -4.00 20250106 3775 4.77 20250203 6230 -36.52 20240219 3775 4.77 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
5 20250218 130304 57 100.00 KOSDAQ 유통 N N N N N 3950 5 2 0.13 39934080 10119 33.88 3950 3955 3935 5120 2765 3945 3946.45 6.35 0 646 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1045 11.65 0.25 12 0.04 339.00 16069.00 6930 20240205 -43.00 3775 20250203 4.64 4120 -4.13 20250106 3775 4.64 20250203 6230 -36.60 20240219 3775 4.64 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
6 20250218 120304 57 100.00 KOSDAQ 유통 N N N N N 3945 0 3 0.00 18866145 4782 16.01 3950 3950 3935 5120 2765 3945 3945.24 6.35 0 286 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1043 11.64 0.25 12 0.02 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
7 20250218 110304 57 100.00 KOSDAQ 유통 N N N N N 3945 0 3 0.00 12471805 3162 10.59 3950 3950 3935 5120 2765 3945 3944.28 6.35 0 213 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1043 11.64 0.25 12 0.01 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
8 20250218 100304 57 100.00 KOSDAQ 유통 N N N N N 3945 0 3 0.00 9548935 2421 8.11 3950 3950 3935 5120 2765 3945 3944.21 6.35 0 130 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1043 11.64 0.25 12 0.01 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
9 20250218 090304 57 100.00 KOSDAQ 유통 N N N N N 3945 0 3 0.00 2057920 521 1.74 3950 3950 3945 5120 2765 3945 3949.94 6.35 0 -175 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1043 11.64 0.25 12 0.00 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
10 20250217 160304 57 100.00 KOSDAQ 유통 N N N N N 3945 25 2 0.64 117196560 29779 239.50 3920 3950 3910 5090 2745 3920 3935.54 6.35 0 2614 3946 3932 3926 3912 3906 3930 3910 138 1170 500 2820 5 1 26446135 1043 11.64 0.25 12 0.11 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.72 N 012700 500 137 억 1678055 N N 0 N 00 N
11 20250217 150303 57 100.00 KOSDAQ 유통 N N N N N 3945 25 2 0.64 115241100 29283 235.51 3920 3950 3910 5090 2745 3920 3935.43 6.35 0 2355 3946 3932 3926 3912 3906 3930 3910 138 1170 500 2820 5 1 26446135 1043 11.64 0.25 12 0.11 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.72 N 012700 500 137 억 1678055 N N 0 N 00 N
12 20250217 140303 57 100.00 KOSDAQ 유통 N N N N N 3945 25 2 0.64 110065365 27970 224.95 3920 3950 3910 5090 2745 3920 3935.12 6.35 0 1998 3946 3932 3926 3912 3906 3930 3910 138 1170 500 2820 5 1 26446135 1043 11.64 0.25 12 0.11 339.00 16069.00 6930 20240205 -43.07 3775 20250203 4.50 4120 -4.25 20250106 3775 4.50 20250203 6230 -36.68 20240219 3775 4.50 20250203 0.72 N 012700 500 137 억 1678055 N N 0 N 00 N