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
072990/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
20250218,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,10,2,0.11,561661740,62839,203.76,8780,9170,8710,11420,6160,8790,8938.11,6.11,0,5567,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,641,8.70,0.77,12,0.86,1011.00,11458.00,11407,20241016,-22.85,7630,20250102,15.33,9170,-4.03,20250218,7630,15.33,20250102,11520,-23.61,20241016,7630,15.33,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,30,2,0.34,557374470,62352,202.18,8780,9170,8710,11420,6160,8790,8939.16,6.11,0,5666,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,643,8.72,0.77,12,0.86,1011.00,11458.00,11407,20241016,-22.68,7630,20250102,15.60,9170,-3.82,20250218,7630,15.60,20250102,11520,-23.44,20241016,7630,15.60,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,140636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,100,2,1.14,543715350,60805,197.16,8780,9170,8710,11420,6160,8790,8941.95,6.11,0,6317,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,648,8.79,0.78,12,0.83,1011.00,11458.00,11407,20241016,-22.07,7630,20250102,16.51,9170,-3.05,20250218,7630,16.51,20250102,11520,-22.83,20241016,7630,16.51,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,130634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,20,2,0.23,164182600,18671,60.54,8780,8830,8710,11420,6160,8790,8793.46,6.11,0,2084,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,642,8.71,0.77,12,0.26,1011.00,11458.00,11407,20241016,-22.77,7630,20250102,15.47,9110,-3.29,20250122,7630,15.47,20250102,11520,-23.52,20241016,7630,15.47,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,20,2,0.23,83356370,9488,30.77,8780,8830,8710,11420,6160,8790,8785.45,6.11,0,-235,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,642,8.71,0.77,12,0.13,1011.00,11458.00,11407,20241016,-22.77,7630,20250102,15.47,9110,-3.29,20250122,7630,15.47,20250102,11520,-23.52,20241016,7630,15.47,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,110634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8760,-30,5,-0.34,47885700,5460,17.70,8780,8830,8710,11420,6160,8790,8770.27,6.11,0,15,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,638,8.66,0.76,12,0.07,1011.00,11458.00,11407,20241016,-23.21,7630,20250102,14.81,9110,-3.84,20250122,7630,14.81,20250102,11520,-23.96,20241016,7630,14.81,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,100633,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8830,40,2,0.46,47287560,5392,17.48,8780,8830,8710,11420,6160,8790,8769.95,6.11,0,19,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,643,8.73,0.77,12,0.07,1011.00,11458.00,11407,20241016,-22.59,7630,20250102,15.73,9110,-3.07,20250122,7630,15.73,20250102,11520,-23.35,20241016,7630,15.73,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,090635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8810,20,2,0.23,4916930,560,1.82,8780,8810,8780,11420,6160,8790,8780.23,6.11,0,-117,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,642,8.71,0.77,12,0.01,1011.00,11458.00,11407,20241016,-22.77,7630,20250102,15.47,9110,-3.29,20250122,7630,15.47,20250102,11520,-23.52,20241016,7630,15.47,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250217,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8790,170,2,1.97,269483570,30840,176.54,8630,8870,8590,11200,6040,8620,8738.12,6.16,0,-3467,8786,8702,8576,8492,8366,8745,8535,36,2580,500,6200,10,1,7287341,641,8.69,0.77,12,0.42,1011.00,11458.00,11407,20241016,-22.94,7630,20250102,15.20,9110,-3.51,20250122,7630,15.20,20250102,11520,-23.70,20241016,7630,15.20,20250102,1.60,N,072990,500,36 억,,448911,N,N,0,N,00,N
20250217,150632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,130,2,1.51,235274320,26922,154.11,8630,8870,8590,11200,6040,8620,8739.11,6.16,0,-3171,8786,8702,8576,8492,8366,8745,8535,36,2580,500,6200,10,1,7287341,638,8.65,0.76,12,0.37,1011.00,11458.00,11407,20241016,-23.29,7630,20250102,14.68,9110,-3.95,20250122,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.60,N,072990,500,36 억,,448911,N,N,0,N,00,N
20250217,140632,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,130,2,1.51,229218350,26226,150.13,8630,8870,8590,11200,6040,8620,8740.12,6.16,0,-3192,8786,8702,8576,8492,8366,8745,8535,36,2580,500,6200,10,1,7287341,638,8.65,0.76,12,0.36,1011.00,11458.00,11407,20241016,-23.29,7630,20250102,14.68,9110,-3.95,20250122,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.60,N,072990,500,36 억,,448911,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 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 10 2 0.11 561661740 62839 203.76 8780 9170 8710 11420 6160 8790 8938.11 6.11 0 5567 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 641 8.70 0.77 12 0.86 1011.00 11458.00 11407 20241016 -22.85 7630 20250102 15.33 9170 -4.03 20250218 7630 15.33 20250102 11520 -23.61 20241016 7630 15.33 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
3 20250218 150635 57 100.00 KOSDAQ 일반서비스 N N N N N 8820 30 2 0.34 557374470 62352 202.18 8780 9170 8710 11420 6160 8790 8939.16 6.11 0 5666 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 643 8.72 0.77 12 0.86 1011.00 11458.00 11407 20241016 -22.68 7630 20250102 15.60 9170 -3.82 20250218 7630 15.60 20250102 11520 -23.44 20241016 7630 15.60 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
4 20250218 140636 57 100.00 KOSDAQ 일반서비스 N N N N N 8890 100 2 1.14 543715350 60805 197.16 8780 9170 8710 11420 6160 8790 8941.95 6.11 0 6317 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 648 8.79 0.78 12 0.83 1011.00 11458.00 11407 20241016 -22.07 7630 20250102 16.51 9170 -3.05 20250218 7630 16.51 20250102 11520 -22.83 20241016 7630 16.51 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
5 20250218 130634 57 100.00 KOSDAQ 일반서비스 N N N N N 8810 20 2 0.23 164182600 18671 60.54 8780 8830 8710 11420 6160 8790 8793.46 6.11 0 2084 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 642 8.71 0.77 12 0.26 1011.00 11458.00 11407 20241016 -22.77 7630 20250102 15.47 9110 -3.29 20250122 7630 15.47 20250102 11520 -23.52 20241016 7630 15.47 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
6 20250218 120635 57 100.00 KOSDAQ 일반서비스 N N N N N 8810 20 2 0.23 83356370 9488 30.77 8780 8830 8710 11420 6160 8790 8785.45 6.11 0 -235 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 642 8.71 0.77 12 0.13 1011.00 11458.00 11407 20241016 -22.77 7630 20250102 15.47 9110 -3.29 20250122 7630 15.47 20250102 11520 -23.52 20241016 7630 15.47 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
7 20250218 110634 57 100.00 KOSDAQ 일반서비스 N N N N N 8760 -30 5 -0.34 47885700 5460 17.70 8780 8830 8710 11420 6160 8790 8770.27 6.11 0 15 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 638 8.66 0.76 12 0.07 1011.00 11458.00 11407 20241016 -23.21 7630 20250102 14.81 9110 -3.84 20250122 7630 14.81 20250102 11520 -23.96 20241016 7630 14.81 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
8 20250218 100633 57 100.00 KOSDAQ 일반서비스 N N N N N 8830 40 2 0.46 47287560 5392 17.48 8780 8830 8710 11420 6160 8790 8769.95 6.11 0 19 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 643 8.73 0.77 12 0.07 1011.00 11458.00 11407 20241016 -22.59 7630 20250102 15.73 9110 -3.07 20250122 7630 15.73 20250102 11520 -23.35 20241016 7630 15.73 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
9 20250218 090635 57 100.00 KOSDAQ 일반서비스 N N N N N 8810 20 2 0.23 4916930 560 1.82 8780 8810 8780 11420 6160 8790 8780.23 6.11 0 -117 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 642 8.71 0.77 12 0.01 1011.00 11458.00 11407 20241016 -22.77 7630 20250102 15.47 9110 -3.29 20250122 7630 15.47 20250102 11520 -23.52 20241016 7630 15.47 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
10 20250217 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 8790 170 2 1.97 269483570 30840 176.54 8630 8870 8590 11200 6040 8620 8738.12 6.16 0 -3467 8786 8702 8576 8492 8366 8745 8535 36 2580 500 6200 10 1 7287341 641 8.69 0.77 12 0.42 1011.00 11458.00 11407 20241016 -22.94 7630 20250102 15.20 9110 -3.51 20250122 7630 15.20 20250102 11520 -23.70 20241016 7630 15.20 20250102 1.60 N 072990 500 36 억 448911 N N 0 N 00 N
11 20250217 150632 57 100.00 KOSDAQ 일반서비스 N N N N N 8750 130 2 1.51 235274320 26922 154.11 8630 8870 8590 11200 6040 8620 8739.11 6.16 0 -3171 8786 8702 8576 8492 8366 8745 8535 36 2580 500 6200 10 1 7287341 638 8.65 0.76 12 0.37 1011.00 11458.00 11407 20241016 -23.29 7630 20250102 14.68 9110 -3.95 20250122 7630 14.68 20250102 11520 -24.05 20241016 7630 14.68 20250102 1.60 N 072990 500 36 억 448911 N N 0 N 00 N
12 20250217 140632 57 100.00 KOSDAQ 일반서비스 N N N N N 8750 130 2 1.51 229218350 26226 150.13 8630 8870 8590 11200 6040 8620 8740.12 6.16 0 -3192 8786 8702 8576 8492 8366 8745 8535 36 2580 500 6200 10 1 7287341 638 8.65 0.76 12 0.36 1011.00 11458.00 11407 20241016 -23.29 7630 20250102 14.68 9110 -3.95 20250122 7630 14.68 20250102 11520 -24.05 20241016 7630 14.68 20250102 1.60 N 072990 500 36 억 448911 N N 0 N 00 N