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
052020/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
20250218,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-100,5,-1.25,2324867150,292602,192.61,7990,8180,7750,10370,5590,7980,7945.78,3.35,0,-45545,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5357,-16.31,11.32,12,0.43,-483.00,696.00,10470,20250115,-24.74,3940,20241209,100.00,10470,-24.74,20250115,7590,3.82,20250214,10470,-24.74,20250115,3940,100.00,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,150530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-60,5,-0.75,2220649890,279394,183.92,7990,8180,7750,10370,5590,7980,7948.09,3.35,0,-43136,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5384,-16.40,11.38,12,0.41,-483.00,696.00,10470,20250115,-24.36,3940,20241209,101.02,10470,-24.36,20250115,7590,4.35,20250214,10470,-24.36,20250115,3940,101.02,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,140530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-100,5,-1.25,2102073800,264403,174.05,7990,8180,7750,10370,5590,7980,7950.26,3.35,0,-45515,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5357,-16.31,11.32,12,0.39,-483.00,696.00,10470,20250115,-24.74,3940,20241209,100.00,10470,-24.74,20250115,7590,3.82,20250214,10470,-24.74,20250115,3940,100.00,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,130529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-60,5,-0.75,1502819300,187623,123.51,7990,8180,7780,10370,5590,7980,8009.78,3.35,0,-29716,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5384,-16.40,11.38,12,0.28,-483.00,696.00,10470,20250115,-24.36,3940,20241209,101.02,10470,-24.36,20250115,7590,4.35,20250214,10470,-24.36,20250115,3940,101.02,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,120529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8130,150,2,1.88,1068505460,133186,87.67,7990,8160,7780,10370,5590,7980,8022.66,3.35,0,-9480,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5527,-16.83,11.68,12,0.20,-483.00,696.00,10470,20250115,-22.35,3940,20241209,106.35,10470,-22.35,20250115,7590,7.11,20250214,10470,-22.35,20250115,3940,106.35,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,110529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,20,2,0.25,779722220,97430,64.14,7990,8120,7780,10370,5590,7980,8002.90,3.35,0,-17260,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5439,-16.56,11.49,12,0.14,-483.00,696.00,10470,20250115,-23.59,3940,20241209,103.05,10470,-23.59,20250115,7590,5.40,20250214,10470,-23.59,20250115,3940,103.05,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,100529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8020,40,2,0.50,317446570,39745,26.16,7990,8110,7780,10370,5590,7980,7987.08,3.35,0,-4720,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5452,-16.60,11.52,12,0.06,-483.00,696.00,10470,20250115,-23.40,3940,20241209,103.55,10470,-23.40,20250115,7590,5.67,20250214,10470,-23.40,20250115,3940,103.55,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,090530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-70,5,-0.88,38676900,4874,3.21,7990,7990,7900,10370,5590,7980,7935.34,3.35,0,-841,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5377,-16.38,11.36,12,0.01,-483.00,696.00,10470,20250115,-24.45,3940,20241209,100.76,10470,-24.45,20250115,7590,4.22,20250214,10470,-24.45,20250115,3940,100.76,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250217,160529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7980,40,2,0.50,1192076880,151468,49.29,7940,8040,7740,10320,5560,7940,7870.03,3.36,0,-3213,8546,8242,7916,7612,7286,8395,7765,340,2380,500,0,10,1,67983291,5425,-16.52,11.47,12,0.22,-483.00,696.00,10470,20250115,-23.78,3940,20241209,102.54,10470,-23.78,20250115,7590,5.14,20250214,10470,-23.78,20250115,3940,102.54,20241209,0.00,N,052020,500,339 억,,2284154,N,N,0,N,00,N
20250217,150528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-20,5,-0.25,1032607130,131465,42.78,7940,8000,7740,10320,5560,7940,7854.62,3.36,0,505,8546,8242,7916,7612,7286,8395,7765,340,2380,500,0,10,1,67983291,5384,-16.40,11.38,12,0.19,-483.00,696.00,10470,20250115,-24.36,3940,20241209,101.02,10470,-24.36,20250115,7590,4.35,20250214,10470,-24.36,20250115,3940,101.02,20241209,0.00,N,052020,500,339 억,,2284154,N,N,0,N,00,N
20250217,140528,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-60,5,-0.76,897452880,114349,37.21,7940,8000,7740,10320,5560,7940,7848.37,3.36,0,1608,8546,8242,7916,7612,7286,8395,7765,340,2380,500,0,10,1,67983291,5357,-16.31,11.32,12,0.17,-483.00,696.00,10470,20250115,-24.74,3940,20241209,100.00,10470,-24.74,20250115,7590,3.82,20250214,10470,-24.74,20250115,3940,100.00,20241209,0.00,N,052020,500,339 억,,2284154,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 160530 51 100.00 KOSDAQ 유통 N N N N N 7880 -100 5 -1.25 2324867150 292602 192.61 7990 8180 7750 10370 5590 7980 7945.78 3.35 0 -45545 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5357 -16.31 11.32 12 0.43 -483.00 696.00 10470 20250115 -24.74 3940 20241209 100.00 10470 -24.74 20250115 7590 3.82 20250214 10470 -24.74 20250115 3940 100.00 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
3 20250218 150530 51 100.00 KOSDAQ 유통 N N N N N 7920 -60 5 -0.75 2220649890 279394 183.92 7990 8180 7750 10370 5590 7980 7948.09 3.35 0 -43136 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5384 -16.40 11.38 12 0.41 -483.00 696.00 10470 20250115 -24.36 3940 20241209 101.02 10470 -24.36 20250115 7590 4.35 20250214 10470 -24.36 20250115 3940 101.02 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
4 20250218 140530 51 100.00 KOSDAQ 유통 N N N N N 7880 -100 5 -1.25 2102073800 264403 174.05 7990 8180 7750 10370 5590 7980 7950.26 3.35 0 -45515 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5357 -16.31 11.32 12 0.39 -483.00 696.00 10470 20250115 -24.74 3940 20241209 100.00 10470 -24.74 20250115 7590 3.82 20250214 10470 -24.74 20250115 3940 100.00 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
5 20250218 130529 51 100.00 KOSDAQ 유통 N N N N N 7920 -60 5 -0.75 1502819300 187623 123.51 7990 8180 7780 10370 5590 7980 8009.78 3.35 0 -29716 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5384 -16.40 11.38 12 0.28 -483.00 696.00 10470 20250115 -24.36 3940 20241209 101.02 10470 -24.36 20250115 7590 4.35 20250214 10470 -24.36 20250115 3940 101.02 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
6 20250218 120529 51 100.00 KOSDAQ 유통 N N N N N 8130 150 2 1.88 1068505460 133186 87.67 7990 8160 7780 10370 5590 7980 8022.66 3.35 0 -9480 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5527 -16.83 11.68 12 0.20 -483.00 696.00 10470 20250115 -22.35 3940 20241209 106.35 10470 -22.35 20250115 7590 7.11 20250214 10470 -22.35 20250115 3940 106.35 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
7 20250218 110529 51 100.00 KOSDAQ 유통 N N N N N 8000 20 2 0.25 779722220 97430 64.14 7990 8120 7780 10370 5590 7980 8002.90 3.35 0 -17260 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5439 -16.56 11.49 12 0.14 -483.00 696.00 10470 20250115 -23.59 3940 20241209 103.05 10470 -23.59 20250115 7590 5.40 20250214 10470 -23.59 20250115 3940 103.05 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
8 20250218 100529 51 100.00 KOSDAQ 유통 N N N N N 8020 40 2 0.50 317446570 39745 26.16 7990 8110 7780 10370 5590 7980 7987.08 3.35 0 -4720 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5452 -16.60 11.52 12 0.06 -483.00 696.00 10470 20250115 -23.40 3940 20241209 103.55 10470 -23.40 20250115 7590 5.67 20250214 10470 -23.40 20250115 3940 103.55 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
9 20250218 090530 51 100.00 KOSDAQ 유통 N N N N N 7910 -70 5 -0.88 38676900 4874 3.21 7990 7990 7900 10370 5590 7980 7935.34 3.35 0 -841 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5377 -16.38 11.36 12 0.01 -483.00 696.00 10470 20250115 -24.45 3940 20241209 100.76 10470 -24.45 20250115 7590 4.22 20250214 10470 -24.45 20250115 3940 100.76 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
10 20250217 160529 51 100.00 KOSDAQ 유통 N N N N N 7980 40 2 0.50 1192076880 151468 49.29 7940 8040 7740 10320 5560 7940 7870.03 3.36 0 -3213 8546 8242 7916 7612 7286 8395 7765 340 2380 500 0 10 1 67983291 5425 -16.52 11.47 12 0.22 -483.00 696.00 10470 20250115 -23.78 3940 20241209 102.54 10470 -23.78 20250115 7590 5.14 20250214 10470 -23.78 20250115 3940 102.54 20241209 0.00 N 052020 500 339 억 2284154 N N 0 N 00 N
11 20250217 150528 51 100.00 KOSDAQ 유통 N N N N N 7920 -20 5 -0.25 1032607130 131465 42.78 7940 8000 7740 10320 5560 7940 7854.62 3.36 0 505 8546 8242 7916 7612 7286 8395 7765 340 2380 500 0 10 1 67983291 5384 -16.40 11.38 12 0.19 -483.00 696.00 10470 20250115 -24.36 3940 20241209 101.02 10470 -24.36 20250115 7590 4.35 20250214 10470 -24.36 20250115 3940 101.02 20241209 0.00 N 052020 500 339 억 2284154 N N 0 N 00 N
12 20250217 140528 51 100.00 KOSDAQ 유통 N N N N N 7880 -60 5 -0.76 897452880 114349 37.21 7940 8000 7740 10320 5560 7940 7848.37 3.36 0 1608 8546 8242 7916 7612 7286 8395 7765 340 2380 500 0 10 1 67983291 5357 -16.31 11.32 12 0.17 -483.00 696.00 10470 20250115 -24.74 3940 20241209 100.00 10470 -24.74 20250115 7590 3.82 20250214 10470 -24.74 20250115 3940 100.00 20241209 0.00 N 052020 500 339 억 2284154 N N 0 N 00 N