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
024940/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
20250218,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-170,5,-2.13,2512209510,315676,234.67,7990,8290,7720,10370,5590,7980,7958.33,0.49,0,-21752,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,781,35.99,1.61,12,3.16,217.00,4856.00,11790,20241212,-33.76,3550,20240805,120.00,9340,-16.38,20250117,7450,4.83,20250102,11790,-33.76,20241212,3550,120.00,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,-200,5,-2.51,2260311170,283287,210.60,7990,8290,7760,10370,5590,7980,7978.87,0.49,0,-16271,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,778,35.85,1.60,12,2.83,217.00,4856.00,11790,20241212,-34.01,3550,20240805,119.15,9340,-16.70,20250117,7450,4.43,20250102,11790,-34.01,20241212,3550,119.15,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-30,5,-0.38,1660332620,206658,153.63,7990,8290,7880,10370,5590,7980,8034.20,0.49,0,-14402,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,795,36.64,1.64,12,2.07,217.00,4856.00,11790,20241212,-32.57,3550,20240805,123.94,9340,-14.88,20250117,7450,6.71,20250102,11790,-32.57,20241212,3550,123.94,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,130350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-30,5,-0.38,1509864100,187625,139.48,7990,8290,7880,10370,5590,7980,8047.24,0.49,0,-8474,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,795,36.64,1.64,12,1.88,217.00,4856.00,11790,20241212,-32.57,3550,20240805,123.94,9340,-14.88,20250117,7450,6.71,20250102,11790,-32.57,20241212,3550,123.94,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,120350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-70,5,-0.88,1460056130,181356,134.82,7990,8290,7880,10370,5590,7980,8050.77,0.49,0,-7006,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,791,36.45,1.63,12,1.81,217.00,4856.00,11790,20241212,-32.91,3550,20240805,122.82,9340,-15.31,20250117,7450,6.17,20250102,11790,-32.91,20241212,3550,122.82,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,110351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-60,5,-0.75,1334134370,165422,122.97,7990,8290,7890,10370,5590,7980,8065.04,0.49,0,-2858,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,792,36.50,1.63,12,1.65,217.00,4856.00,11790,20241212,-32.82,3550,20240805,123.10,9340,-15.20,20250117,7450,6.31,20250102,11790,-32.82,20241212,3550,123.10,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,50,2,0.63,851610220,104706,77.84,7990,8290,7950,10370,5590,7980,8133.35,0.49,0,12419,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,803,37.00,1.65,12,1.05,217.00,4856.00,11790,20241212,-31.89,3550,20240805,126.20,9340,-14.03,20250117,7450,7.79,20250102,11790,-31.89,20241212,3550,126.20,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,090351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,40,2,0.50,16116770,2016,1.50,7990,8020,7950,10370,5590,7980,7994.43,0.49,0,-493,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,802,36.96,1.65,12,0.02,217.00,4856.00,11790,20241212,-31.98,3550,20240805,125.92,9340,-14.13,20250117,7450,7.65,20250102,11790,-31.98,20241212,3550,125.92,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250217,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,10,2,0.13,1059741820,132801,115.44,7980,8130,7910,10360,5580,7970,7979.92,0.70,0,-20920,8176,8072,7946,7842,7716,8125,7895,50,2390,500,4940,10,1,10000000,798,36.77,1.64,12,1.33,217.00,4856.00,11790,20241212,-32.32,3550,20240805,124.79,9340,-14.56,20250117,7450,7.11,20250102,11790,-32.32,20241212,3550,124.79,20240805,4.04,N,024940,500,50 억,,69559,N,N,0,N,00,N
20250217,150350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,10,2,0.13,983967610,123292,107.18,7980,8130,7910,10360,5580,7970,7980.79,0.70,0,-18779,8176,8072,7946,7842,7716,8125,7895,50,2390,500,4940,10,1,10000000,798,36.77,1.64,12,1.23,217.00,4856.00,11790,20241212,-32.32,3550,20240805,124.79,9340,-14.56,20250117,7450,7.11,20250102,11790,-32.32,20241212,3550,124.79,20240805,4.04,N,024940,500,50 억,,69559,N,N,0,N,00,N
20250217,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7940,-30,5,-0.38,887444650,111147,96.62,7980,8130,7910,10360,5580,7970,7984.42,0.70,0,-13562,8176,8072,7946,7842,7716,8125,7895,50,2390,500,4940,10,1,10000000,794,36.59,1.64,12,1.11,217.00,4856.00,11790,20241212,-32.65,3550,20240805,123.66,9340,-14.99,20250117,7450,6.58,20250102,11790,-32.65,20241212,3550,123.66,20240805,4.04,N,024940,500,50 억,,69559,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 160350 57 100.00 KOSDAQ 유통 N N N N N 7810 -170 5 -2.13 2512209510 315676 234.67 7990 8290 7720 10370 5590 7980 7958.33 0.49 0 -21752 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 781 35.99 1.61 12 3.16 217.00 4856.00 11790 20241212 -33.76 3550 20240805 120.00 9340 -16.38 20250117 7450 4.83 20250102 11790 -33.76 20241212 3550 120.00 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
3 20250218 150351 57 100.00 KOSDAQ 유통 N N N N N 7780 -200 5 -2.51 2260311170 283287 210.60 7990 8290 7760 10370 5590 7980 7978.87 0.49 0 -16271 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 778 35.85 1.60 12 2.83 217.00 4856.00 11790 20241212 -34.01 3550 20240805 119.15 9340 -16.70 20250117 7450 4.43 20250102 11790 -34.01 20241212 3550 119.15 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
4 20250218 140351 57 100.00 KOSDAQ 유통 N N N N N 7950 -30 5 -0.38 1660332620 206658 153.63 7990 8290 7880 10370 5590 7980 8034.20 0.49 0 -14402 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 795 36.64 1.64 12 2.07 217.00 4856.00 11790 20241212 -32.57 3550 20240805 123.94 9340 -14.88 20250117 7450 6.71 20250102 11790 -32.57 20241212 3550 123.94 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
5 20250218 130350 57 100.00 KOSDAQ 유통 N N N N N 7950 -30 5 -0.38 1509864100 187625 139.48 7990 8290 7880 10370 5590 7980 8047.24 0.49 0 -8474 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 795 36.64 1.64 12 1.88 217.00 4856.00 11790 20241212 -32.57 3550 20240805 123.94 9340 -14.88 20250117 7450 6.71 20250102 11790 -32.57 20241212 3550 123.94 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
6 20250218 120350 57 100.00 KOSDAQ 유통 N N N N N 7910 -70 5 -0.88 1460056130 181356 134.82 7990 8290 7880 10370 5590 7980 8050.77 0.49 0 -7006 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 791 36.45 1.63 12 1.81 217.00 4856.00 11790 20241212 -32.91 3550 20240805 122.82 9340 -15.31 20250117 7450 6.17 20250102 11790 -32.91 20241212 3550 122.82 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
7 20250218 110351 57 100.00 KOSDAQ 유통 N N N N N 7920 -60 5 -0.75 1334134370 165422 122.97 7990 8290 7890 10370 5590 7980 8065.04 0.49 0 -2858 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 792 36.50 1.63 12 1.65 217.00 4856.00 11790 20241212 -32.82 3550 20240805 123.10 9340 -15.20 20250117 7450 6.31 20250102 11790 -32.82 20241212 3550 123.10 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
8 20250218 100351 57 100.00 KOSDAQ 유통 N N N N N 8030 50 2 0.63 851610220 104706 77.84 7990 8290 7950 10370 5590 7980 8133.35 0.49 0 12419 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 803 37.00 1.65 12 1.05 217.00 4856.00 11790 20241212 -31.89 3550 20240805 126.20 9340 -14.03 20250117 7450 7.79 20250102 11790 -31.89 20241212 3550 126.20 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
9 20250218 090351 57 100.00 KOSDAQ 유통 N N N N N 8020 40 2 0.50 16116770 2016 1.50 7990 8020 7950 10370 5590 7980 7994.43 0.49 0 -493 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 802 36.96 1.65 12 0.02 217.00 4856.00 11790 20241212 -31.98 3550 20240805 125.92 9340 -14.13 20250117 7450 7.65 20250102 11790 -31.98 20241212 3550 125.92 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
10 20250217 160350 57 100.00 KOSDAQ 유통 N N N N N 7980 10 2 0.13 1059741820 132801 115.44 7980 8130 7910 10360 5580 7970 7979.92 0.70 0 -20920 8176 8072 7946 7842 7716 8125 7895 50 2390 500 4940 10 1 10000000 798 36.77 1.64 12 1.33 217.00 4856.00 11790 20241212 -32.32 3550 20240805 124.79 9340 -14.56 20250117 7450 7.11 20250102 11790 -32.32 20241212 3550 124.79 20240805 4.04 N 024940 500 50 억 69559 N N 0 N 00 N
11 20250217 150350 57 100.00 KOSDAQ 유통 N N N N N 7980 10 2 0.13 983967610 123292 107.18 7980 8130 7910 10360 5580 7970 7980.79 0.70 0 -18779 8176 8072 7946 7842 7716 8125 7895 50 2390 500 4940 10 1 10000000 798 36.77 1.64 12 1.23 217.00 4856.00 11790 20241212 -32.32 3550 20240805 124.79 9340 -14.56 20250117 7450 7.11 20250102 11790 -32.32 20241212 3550 124.79 20240805 4.04 N 024940 500 50 억 69559 N N 0 N 00 N
12 20250217 140350 57 100.00 KOSDAQ 유통 N N N N N 7940 -30 5 -0.38 887444650 111147 96.62 7980 8130 7910 10360 5580 7970 7984.42 0.70 0 -13562 8176 8072 7946 7842 7716 8125 7895 50 2390 500 4940 10 1 10000000 794 36.59 1.64 12 1.11 217.00 4856.00 11790 20241212 -32.65 3550 20240805 123.66 9340 -14.99 20250117 7450 6.58 20250102 11790 -32.65 20241212 3550 123.66 20240805 4.04 N 024940 500 50 억 69559 N N 0 N 00 N