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
093520/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
20250218,160729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,70,2,0.73,624539310,64513,124.25,9730,9830,9510,12500,6740,9620,9680.83,14.97,0,1594,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1566,7.74,1.20,12,0.40,1252.00,8054.00,19440,20240215,-50.15,6810,20241210,42.29,9960,-2.71,20250214,8100,19.63,20250102,18650,-48.04,20240223,6810,42.29,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,80,2,0.83,601390680,62125,119.65,9730,9830,9510,12500,6740,9620,9680.33,14.97,0,115,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1568,7.75,1.20,12,0.38,1252.00,8054.00,19440,20240215,-50.10,6810,20241210,42.44,9960,-2.61,20250214,8100,19.75,20250102,18650,-47.99,20240223,6810,42.44,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9740,120,2,1.25,525679060,54326,104.63,9730,9830,9510,12500,6740,9620,9676.38,14.97,0,1033,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1574,7.78,1.21,12,0.34,1252.00,8054.00,19440,20240215,-49.90,6810,20241210,43.02,9960,-2.21,20250214,8100,20.25,20250102,18650,-47.77,20240223,6810,43.02,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,130728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,40,2,0.42,481906630,49823,95.96,9730,9830,9510,12500,6740,9620,9672.37,14.97,0,314,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1561,7.72,1.20,12,0.31,1252.00,8054.00,19440,20240215,-50.31,6810,20241210,41.85,9960,-3.01,20250214,8100,19.26,20250102,18650,-48.20,20240223,6810,41.85,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,120730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9750,130,2,1.35,428098100,44283,85.29,9730,9830,9510,12500,6740,9620,9667.32,14.97,0,459,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1576,7.79,1.21,12,0.27,1252.00,8054.00,19440,20240215,-49.85,6810,20241210,43.17,9960,-2.11,20250214,8100,20.37,20250102,18650,-47.72,20240223,6810,43.17,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,110728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,70,2,0.73,349323420,36202,69.73,9730,9750,9510,12500,6740,9620,9649.29,14.97,0,-1986,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1566,7.74,1.20,12,0.22,1252.00,8054.00,19440,20240215,-50.15,6810,20241210,42.29,9960,-2.71,20250214,8100,19.63,20250102,18650,-48.04,20240223,6810,42.29,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,100728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9660,40,2,0.42,157791000,16306,31.41,9730,9750,9620,12500,6740,9620,9676.87,14.97,0,-828,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1561,7.72,1.20,12,0.10,1252.00,8054.00,19440,20240215,-50.31,6810,20241210,41.85,9960,-3.01,20250214,8100,19.26,20250102,18650,-48.20,20240223,6810,41.85,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,090730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9680,60,2,0.62,30796440,3184,6.13,9730,9730,9650,12500,6740,9620,9672.25,14.97,0,-576,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1565,7.73,1.20,12,0.02,1252.00,8054.00,19440,20240215,-50.21,6810,20241210,42.14,9960,-2.81,20250214,8100,19.51,20250102,18650,-48.10,20240223,6810,42.14,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250217,160728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9620,-60,5,-0.62,502909780,51668,36.22,9760,9860,9620,12580,6780,9680,9733.71,15.06,0,-13977,10213,9946,9693,9426,9173,10080,9560,81,2900,500,6190,10,1,16163092,1555,7.68,1.19,12,0.32,1252.00,8054.00,19440,20240215,-50.51,6810,20241210,41.26,9960,-3.41,20250214,8100,18.77,20250102,18650,-48.42,20240223,6810,41.26,20241210,1.55,N,093520,500,80 억,,2433770,N,N,0,N,00,N
20250217,150727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9630,-50,5,-0.52,474514870,48718,34.15,9760,9860,9620,12580,6780,9680,9740.03,15.06,0,-12674,10213,9946,9693,9426,9173,10080,9560,81,2900,500,6190,10,1,16163092,1557,7.69,1.20,12,0.30,1252.00,8054.00,19440,20240215,-50.46,6810,20241210,41.41,9960,-3.31,20250214,8100,18.89,20250102,18650,-48.36,20240223,6810,41.41,20241210,1.55,N,093520,500,80 억,,2433770,N,N,0,N,00,N
20250217,140726,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9650,-30,5,-0.31,430470780,44146,30.95,9760,9860,9650,12580,6780,9680,9751.07,15.06,0,-10566,10213,9946,9693,9426,9173,10080,9560,81,2900,500,6190,10,1,16163092,1560,7.71,1.20,12,0.27,1252.00,8054.00,19440,20240215,-50.36,6810,20241210,41.70,9960,-3.11,20250214,8100,19.14,20250102,18650,-48.26,20240223,6810,41.70,20241210,1.55,N,093520,500,80 억,,2433770,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 160729 55 60.00 KOSDAQ 유통 N N N Y 60 N 9690 70 2 0.73 624539310 64513 124.25 9730 9830 9510 12500 6740 9620 9680.83 14.97 0 1594 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1566 7.74 1.20 12 0.40 1252.00 8054.00 19440 20240215 -50.15 6810 20241210 42.29 9960 -2.71 20250214 8100 19.63 20250102 18650 -48.04 20240223 6810 42.29 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
3 20250218 150730 55 60.00 KOSDAQ 유통 N N N Y 60 N 9700 80 2 0.83 601390680 62125 119.65 9730 9830 9510 12500 6740 9620 9680.33 14.97 0 115 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1568 7.75 1.20 12 0.38 1252.00 8054.00 19440 20240215 -50.10 6810 20241210 42.44 9960 -2.61 20250214 8100 19.75 20250102 18650 -47.99 20240223 6810 42.44 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
4 20250218 140731 55 60.00 KOSDAQ 유통 N N N Y 60 N 9740 120 2 1.25 525679060 54326 104.63 9730 9830 9510 12500 6740 9620 9676.38 14.97 0 1033 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1574 7.78 1.21 12 0.34 1252.00 8054.00 19440 20240215 -49.90 6810 20241210 43.02 9960 -2.21 20250214 8100 20.25 20250102 18650 -47.77 20240223 6810 43.02 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
5 20250218 130728 55 60.00 KOSDAQ 유통 N N N Y 60 N 9660 40 2 0.42 481906630 49823 95.96 9730 9830 9510 12500 6740 9620 9672.37 14.97 0 314 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1561 7.72 1.20 12 0.31 1252.00 8054.00 19440 20240215 -50.31 6810 20241210 41.85 9960 -3.01 20250214 8100 19.26 20250102 18650 -48.20 20240223 6810 41.85 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
6 20250218 120730 55 60.00 KOSDAQ 유통 N N N Y 60 N 9750 130 2 1.35 428098100 44283 85.29 9730 9830 9510 12500 6740 9620 9667.32 14.97 0 459 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1576 7.79 1.21 12 0.27 1252.00 8054.00 19440 20240215 -49.85 6810 20241210 43.17 9960 -2.11 20250214 8100 20.37 20250102 18650 -47.72 20240223 6810 43.17 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
7 20250218 110728 55 60.00 KOSDAQ 유통 N N N Y 60 N 9690 70 2 0.73 349323420 36202 69.73 9730 9750 9510 12500 6740 9620 9649.29 14.97 0 -1986 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1566 7.74 1.20 12 0.22 1252.00 8054.00 19440 20240215 -50.15 6810 20241210 42.29 9960 -2.71 20250214 8100 19.63 20250102 18650 -48.04 20240223 6810 42.29 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
8 20250218 100728 55 60.00 KOSDAQ 유통 N N N Y 60 N 9660 40 2 0.42 157791000 16306 31.41 9730 9750 9620 12500 6740 9620 9676.87 14.97 0 -828 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1561 7.72 1.20 12 0.10 1252.00 8054.00 19440 20240215 -50.31 6810 20241210 41.85 9960 -3.01 20250214 8100 19.26 20250102 18650 -48.20 20240223 6810 41.85 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
9 20250218 090730 55 60.00 KOSDAQ 유통 N N N Y 60 N 9680 60 2 0.62 30796440 3184 6.13 9730 9730 9650 12500 6740 9620 9672.25 14.97 0 -576 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1565 7.73 1.20 12 0.02 1252.00 8054.00 19440 20240215 -50.21 6810 20241210 42.14 9960 -2.81 20250214 8100 19.51 20250102 18650 -48.10 20240223 6810 42.14 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
10 20250217 160728 55 60.00 KOSDAQ 유통 N N N Y 60 N 9620 -60 5 -0.62 502909780 51668 36.22 9760 9860 9620 12580 6780 9680 9733.71 15.06 0 -13977 10213 9946 9693 9426 9173 10080 9560 81 2900 500 6190 10 1 16163092 1555 7.68 1.19 12 0.32 1252.00 8054.00 19440 20240215 -50.51 6810 20241210 41.26 9960 -3.41 20250214 8100 18.77 20250102 18650 -48.42 20240223 6810 41.26 20241210 1.55 N 093520 500 80 억 2433770 N N 0 N 00 N
11 20250217 150727 55 60.00 KOSDAQ 유통 N N N Y 60 N 9630 -50 5 -0.52 474514870 48718 34.15 9760 9860 9620 12580 6780 9680 9740.03 15.06 0 -12674 10213 9946 9693 9426 9173 10080 9560 81 2900 500 6190 10 1 16163092 1557 7.69 1.20 12 0.30 1252.00 8054.00 19440 20240215 -50.46 6810 20241210 41.41 9960 -3.31 20250214 8100 18.89 20250102 18650 -48.36 20240223 6810 41.41 20241210 1.55 N 093520 500 80 억 2433770 N N 0 N 00 N
12 20250217 140726 55 60.00 KOSDAQ 유통 N N N Y 60 N 9650 -30 5 -0.31 430470780 44146 30.95 9760 9860 9650 12580 6780 9680 9751.07 15.06 0 -10566 10213 9946 9693 9426 9173 10080 9560 81 2900 500 6190 10 1 16163092 1560 7.71 1.20 12 0.27 1252.00 8054.00 19440 20240215 -50.36 6810 20241210 41.70 9960 -3.11 20250214 8100 19.14 20250102 18650 -48.26 20240223 6810 41.70 20241210 1.55 N 093520 500 80 억 2433770 N N 0 N 00 N