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
064240/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
20250218,160603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1783,-69,5,-3.73,228077791,127232,118.92,1884,1884,1705,2405,1297,1852,1792.61,0.76,0,-15976,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,625,-6.28,0.72,12,0.36,-284.00,2466.00,3700,20240717,-51.81,1705,20250218,4.57,2330,-23.48,20250106,1705,4.57,20250218,3700,-51.81,20240717,1705,4.57,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,150603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1788,-64,5,-3.46,206744313,115323,107.78,1884,1884,1705,2405,1297,1852,1792.74,0.76,0,-11209,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,626,-6.30,0.73,12,0.33,-284.00,2466.00,3700,20240717,-51.68,1705,20250218,4.87,2330,-23.26,20250106,1705,4.87,20250218,3700,-51.68,20240717,1705,4.87,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,140604,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1782,-70,5,-3.78,183052762,102004,95.34,1884,1884,1705,2405,1297,1852,1794.56,0.76,0,-13990,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,624,-6.27,0.72,12,0.29,-284.00,2466.00,3700,20240717,-51.84,1705,20250218,4.52,2330,-23.52,20250106,1705,4.52,20250218,3700,-51.84,20240717,1705,4.52,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,130602,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1772,-80,5,-4.32,138995332,77139,72.10,1884,1884,1705,2405,1297,1852,1801.88,0.76,0,-14206,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,621,-6.24,0.72,12,0.22,-284.00,2466.00,3700,20240717,-52.11,1705,20250218,3.93,2330,-23.95,20250106,1705,3.93,20250218,3700,-52.11,20240717,1705,3.93,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,120603,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1785,-67,5,-3.62,107491266,59325,55.45,1884,1884,1705,2405,1297,1852,1811.91,0.76,0,-15532,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,625,-6.29,0.72,12,0.17,-284.00,2466.00,3700,20240717,-51.76,1705,20250218,4.69,2330,-23.39,20250106,1705,4.69,20250218,3700,-51.76,20240717,1705,4.69,20250218,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1819,-33,5,-1.78,48415348,26420,24.69,1884,1884,1811,2405,1297,1852,1832.53,0.76,0,-12450,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,637,-6.40,0.74,12,0.08,-284.00,2466.00,3700,20240717,-50.84,1788,20250214,1.73,2330,-21.93,20250106,1788,1.73,20250214,3700,-50.84,20240717,1788,1.73,20250214,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,100602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1826,-26,5,-1.40,27187780,14740,13.78,1884,1884,1821,2405,1297,1852,1844.49,0.76,0,-10457,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,640,-6.43,0.74,12,0.04,-284.00,2466.00,3700,20240717,-50.65,1788,20250214,2.13,2330,-21.63,20250106,1788,2.13,20250214,3700,-50.65,20240717,1788,2.13,20250214,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250218,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1875,23,2,1.24,688765,367,0.34,1884,1884,1870,2405,1297,1852,1876.74,0.76,0,-186,1937,1894,1852,1809,1767,1916,1831,178,553,500,1290,1,1,35038012,657,-6.60,0.76,12,0.00,-284.00,2466.00,3700,20240717,-49.32,1788,20250214,4.87,2330,-19.53,20250106,1788,4.87,20250214,3700,-49.32,20240717,1788,4.87,20250214,0.38,N,064240,500,177 억,,267887,N,N,0,N,00,N
20250217,160602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1852,49,2,2.72,197654888,106927,75.16,1810,1895,1810,2340,1263,1803,1848.49,0.70,0,23202,1921,1862,1825,1766,1729,1843,1747,178,537,500,1260,1,1,35038012,649,-6.52,0.75,12,0.31,-284.00,2466.00,3700,20240717,-49.95,1788,20250214,3.58,2330,-20.52,20250106,1788,3.58,20250214,3700,-49.95,20240717,1788,3.58,20250214,0.42,N,064240,500,177 억,,244733,N,N,0,N,00,N
20250217,150601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1857,54,2,3.00,187750180,101589,71.41,1810,1895,1810,2340,1263,1803,1848.13,0.70,0,24342,1921,1862,1825,1766,1729,1843,1747,178,537,500,1260,1,1,35038012,651,-6.54,0.75,12,0.29,-284.00,2466.00,3700,20240717,-49.81,1788,20250214,3.86,2330,-20.30,20250106,1788,3.86,20250214,3700,-49.81,20240717,1788,3.86,20250214,0.42,N,064240,500,177 억,,244733,N,N,0,N,00,N
20250217,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1837,34,2,1.89,146072432,78898,55.46,1810,1895,1810,2340,1263,1803,1851.41,0.70,0,5484,1921,1862,1825,1766,1729,1843,1747,178,537,500,1260,1,1,35038012,644,-6.47,0.74,12,0.23,-284.00,2466.00,3700,20240717,-50.35,1788,20250214,2.74,2330,-21.16,20250106,1788,2.74,20250214,3700,-50.35,20240717,1788,2.74,20250214,0.42,N,064240,500,177 억,,244733,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 160603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1783 -69 5 -3.73 228077791 127232 118.92 1884 1884 1705 2405 1297 1852 1792.61 0.76 0 -15976 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 625 -6.28 0.72 12 0.36 -284.00 2466.00 3700 20240717 -51.81 1705 20250218 4.57 2330 -23.48 20250106 1705 4.57 20250218 3700 -51.81 20240717 1705 4.57 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
3 20250218 150603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1788 -64 5 -3.46 206744313 115323 107.78 1884 1884 1705 2405 1297 1852 1792.74 0.76 0 -11209 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 626 -6.30 0.73 12 0.33 -284.00 2466.00 3700 20240717 -51.68 1705 20250218 4.87 2330 -23.26 20250106 1705 4.87 20250218 3700 -51.68 20240717 1705 4.87 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
4 20250218 140604 57 100.00 KOSDAQ 신저가 유통 N N N N N 1782 -70 5 -3.78 183052762 102004 95.34 1884 1884 1705 2405 1297 1852 1794.56 0.76 0 -13990 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 624 -6.27 0.72 12 0.29 -284.00 2466.00 3700 20240717 -51.84 1705 20250218 4.52 2330 -23.52 20250106 1705 4.52 20250218 3700 -51.84 20240717 1705 4.52 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
5 20250218 130602 57 100.00 KOSDAQ 신저가 유통 N N N N N 1772 -80 5 -4.32 138995332 77139 72.10 1884 1884 1705 2405 1297 1852 1801.88 0.76 0 -14206 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 621 -6.24 0.72 12 0.22 -284.00 2466.00 3700 20240717 -52.11 1705 20250218 3.93 2330 -23.95 20250106 1705 3.93 20250218 3700 -52.11 20240717 1705 3.93 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
6 20250218 120603 57 100.00 KOSDAQ 신저가 유통 N N N N N 1785 -67 5 -3.62 107491266 59325 55.45 1884 1884 1705 2405 1297 1852 1811.91 0.76 0 -15532 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 625 -6.29 0.72 12 0.17 -284.00 2466.00 3700 20240717 -51.76 1705 20250218 4.69 2330 -23.39 20250106 1705 4.69 20250218 3700 -51.76 20240717 1705 4.69 20250218 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
7 20250218 110602 57 100.00 KOSDAQ 유통 N N N N N 1819 -33 5 -1.78 48415348 26420 24.69 1884 1884 1811 2405 1297 1852 1832.53 0.76 0 -12450 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 637 -6.40 0.74 12 0.08 -284.00 2466.00 3700 20240717 -50.84 1788 20250214 1.73 2330 -21.93 20250106 1788 1.73 20250214 3700 -50.84 20240717 1788 1.73 20250214 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
8 20250218 100602 57 100.00 KOSDAQ 유통 N N N N N 1826 -26 5 -1.40 27187780 14740 13.78 1884 1884 1821 2405 1297 1852 1844.49 0.76 0 -10457 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 640 -6.43 0.74 12 0.04 -284.00 2466.00 3700 20240717 -50.65 1788 20250214 2.13 2330 -21.63 20250106 1788 2.13 20250214 3700 -50.65 20240717 1788 2.13 20250214 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
9 20250218 090603 57 100.00 KOSDAQ 유통 N N N N N 1875 23 2 1.24 688765 367 0.34 1884 1884 1870 2405 1297 1852 1876.74 0.76 0 -186 1937 1894 1852 1809 1767 1916 1831 178 553 500 1290 1 1 35038012 657 -6.60 0.76 12 0.00 -284.00 2466.00 3700 20240717 -49.32 1788 20250214 4.87 2330 -19.53 20250106 1788 4.87 20250214 3700 -49.32 20240717 1788 4.87 20250214 0.38 N 064240 500 177 억 267887 N N 0 N 00 N
10 20250217 160602 57 100.00 KOSDAQ 유통 N N N N N 1852 49 2 2.72 197654888 106927 75.16 1810 1895 1810 2340 1263 1803 1848.49 0.70 0 23202 1921 1862 1825 1766 1729 1843 1747 178 537 500 1260 1 1 35038012 649 -6.52 0.75 12 0.31 -284.00 2466.00 3700 20240717 -49.95 1788 20250214 3.58 2330 -20.52 20250106 1788 3.58 20250214 3700 -49.95 20240717 1788 3.58 20250214 0.42 N 064240 500 177 억 244733 N N 0 N 00 N
11 20250217 150601 57 100.00 KOSDAQ 유통 N N N N N 1857 54 2 3.00 187750180 101589 71.41 1810 1895 1810 2340 1263 1803 1848.13 0.70 0 24342 1921 1862 1825 1766 1729 1843 1747 178 537 500 1260 1 1 35038012 651 -6.54 0.75 12 0.29 -284.00 2466.00 3700 20240717 -49.81 1788 20250214 3.86 2330 -20.30 20250106 1788 3.86 20250214 3700 -49.81 20240717 1788 3.86 20250214 0.42 N 064240 500 177 억 244733 N N 0 N 00 N
12 20250217 140601 57 100.00 KOSDAQ 유통 N N N N N 1837 34 2 1.89 146072432 78898 55.46 1810 1895 1810 2340 1263 1803 1851.41 0.70 0 5484 1921 1862 1825 1766 1729 1843 1747 178 537 500 1260 1 1 35038012 644 -6.47 0.74 12 0.23 -284.00 2466.00 3700 20240717 -50.35 1788 20250214 2.74 2330 -21.16 20250106 1788 2.74 20250214 3700 -50.35 20240717 1788 2.74 20250214 0.42 N 064240 500 177 억 244733 N N 0 N 00 N