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
099220/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
20250218,160742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-12,5,-1.00,244668288,205227,72.65,1200,1205,1182,1560,840,1200,1192.18,1.32,0,-1754,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,667,-7.66,0.72,12,0.37,-155.00,1661.00,2350,20240523,-49.45,981,20241204,21.10,1248,-4.81,20250116,1092,8.79,20250102,2350,-49.45,20240523,981,21.10,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,150743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-12,5,-1.00,223475196,187354,66.33,1200,1205,1182,1560,840,1200,1192.80,1.32,0,-732,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,667,-7.66,0.72,12,0.33,-155.00,1661.00,2350,20240523,-49.45,981,20241204,21.10,1248,-4.81,20250116,1092,8.79,20250102,2350,-49.45,20240523,981,21.10,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,140743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,-11,5,-0.92,207534704,173941,61.58,1200,1205,1182,1560,840,1200,1193.13,1.32,0,718,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,668,-7.67,0.72,12,0.31,-155.00,1661.00,2350,20240523,-49.40,981,20241204,21.20,1248,-4.73,20250116,1092,8.88,20250102,2350,-49.40,20240523,981,21.20,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,130740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-9,5,-0.75,180925719,151542,53.65,1200,1205,1189,1560,840,1200,1193.90,1.32,0,5840,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,669,-7.68,0.72,12,0.27,-155.00,1661.00,2350,20240523,-49.32,981,20241204,21.41,1248,-4.57,20250116,1092,9.07,20250102,2350,-49.32,20240523,981,21.41,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,120742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,-7,5,-0.58,164415055,137686,48.74,1200,1205,1189,1560,840,1200,1194.13,1.32,0,9897,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,670,-7.70,0.72,12,0.25,-155.00,1661.00,2350,20240523,-49.23,981,20241204,21.61,1248,-4.41,20250116,1092,9.25,20250102,2350,-49.23,20240523,981,21.61,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,110741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1192,-8,5,-0.67,97602849,81709,28.93,1200,1205,1189,1560,840,1200,1194.52,1.32,0,5135,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,670,-7.69,0.72,12,0.15,-155.00,1661.00,2350,20240523,-49.28,981,20241204,21.51,1248,-4.49,20250116,1092,9.16,20250102,2350,-49.28,20240523,981,21.51,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,100741,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,-4,5,-0.33,58405183,48803,17.28,1200,1205,1192,1560,840,1200,1196.75,1.32,0,4881,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,672,-7.72,0.72,12,0.09,-155.00,1661.00,2350,20240523,-49.11,981,20241204,21.92,1248,-4.17,20250116,1092,9.52,20250102,2350,-49.11,20240523,981,21.92,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,090743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,-7,5,-0.58,18276631,15296,5.42,1200,1205,1193,1560,840,1200,1194.86,1.32,0,2802,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,670,-7.70,0.72,12,0.03,-155.00,1661.00,2350,20240523,-49.23,981,20241204,21.61,1248,-4.41,20250116,1092,9.25,20250102,2350,-49.23,20240523,981,21.61,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250217,160740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1200,15,2,1.27,328812632,275118,145.70,1194,1209,1175,1540,830,1185,1195.11,1.22,0,58254,1207,1195,1186,1174,1165,1191,1170,281,355,500,750,1,1,56171811,674,-7.74,0.72,12,0.49,-155.00,1661.00,2350,20240523,-48.94,981,20241204,22.32,1248,-3.85,20250116,1092,9.89,20250102,2350,-48.94,20240523,981,22.32,20241204,1.98,N,099220,500,280 억,,684901,N,N,0,N,00,N
20250217,150739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1198,13,2,1.10,310258921,259657,137.52,1194,1209,1175,1540,830,1185,1194.88,1.22,0,58289,1207,1195,1186,1174,1165,1191,1170,281,355,500,750,1,1,56171811,673,-7.73,0.72,12,0.46,-155.00,1661.00,2350,20240523,-49.02,981,20241204,22.12,1248,-4.01,20250116,1092,9.71,20250102,2350,-49.02,20240523,981,22.12,20241204,1.98,N,099220,500,280 억,,684901,N,N,0,N,00,N
20250217,140739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1199,14,2,1.18,265998194,222709,117.95,1194,1209,1175,1540,830,1185,1194.38,1.22,0,45349,1207,1195,1186,1174,1165,1191,1170,281,355,500,750,1,1,56171811,674,-7.74,0.72,12,0.40,-155.00,1661.00,2350,20240523,-48.98,981,20241204,22.22,1248,-3.93,20250116,1092,9.80,20250102,2350,-48.98,20240523,981,22.22,20241204,1.98,N,099220,500,280 억,,684901,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 160742 57 100.00 KOSDAQ 유통 N N N N N 1188 -12 5 -1.00 244668288 205227 72.65 1200 1205 1182 1560 840 1200 1192.18 1.32 0 -1754 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 667 -7.66 0.72 12 0.37 -155.00 1661.00 2350 20240523 -49.45 981 20241204 21.10 1248 -4.81 20250116 1092 8.79 20250102 2350 -49.45 20240523 981 21.10 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
3 20250218 150743 57 100.00 KOSDAQ 유통 N N N N N 1188 -12 5 -1.00 223475196 187354 66.33 1200 1205 1182 1560 840 1200 1192.80 1.32 0 -732 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 667 -7.66 0.72 12 0.33 -155.00 1661.00 2350 20240523 -49.45 981 20241204 21.10 1248 -4.81 20250116 1092 8.79 20250102 2350 -49.45 20240523 981 21.10 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
4 20250218 140743 57 100.00 KOSDAQ 유통 N N N N N 1189 -11 5 -0.92 207534704 173941 61.58 1200 1205 1182 1560 840 1200 1193.13 1.32 0 718 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 668 -7.67 0.72 12 0.31 -155.00 1661.00 2350 20240523 -49.40 981 20241204 21.20 1248 -4.73 20250116 1092 8.88 20250102 2350 -49.40 20240523 981 21.20 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
5 20250218 130740 57 100.00 KOSDAQ 유통 N N N N N 1191 -9 5 -0.75 180925719 151542 53.65 1200 1205 1189 1560 840 1200 1193.90 1.32 0 5840 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 669 -7.68 0.72 12 0.27 -155.00 1661.00 2350 20240523 -49.32 981 20241204 21.41 1248 -4.57 20250116 1092 9.07 20250102 2350 -49.32 20240523 981 21.41 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
6 20250218 120742 57 100.00 KOSDAQ 유통 N N N N N 1193 -7 5 -0.58 164415055 137686 48.74 1200 1205 1189 1560 840 1200 1194.13 1.32 0 9897 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 670 -7.70 0.72 12 0.25 -155.00 1661.00 2350 20240523 -49.23 981 20241204 21.61 1248 -4.41 20250116 1092 9.25 20250102 2350 -49.23 20240523 981 21.61 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
7 20250218 110741 57 100.00 KOSDAQ 유통 N N N N N 1192 -8 5 -0.67 97602849 81709 28.93 1200 1205 1189 1560 840 1200 1194.52 1.32 0 5135 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 670 -7.69 0.72 12 0.15 -155.00 1661.00 2350 20240523 -49.28 981 20241204 21.51 1248 -4.49 20250116 1092 9.16 20250102 2350 -49.28 20240523 981 21.51 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
8 20250218 100741 57 100.00 KOSDAQ 유통 N N N N N 1196 -4 5 -0.33 58405183 48803 17.28 1200 1205 1192 1560 840 1200 1196.75 1.32 0 4881 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 672 -7.72 0.72 12 0.09 -155.00 1661.00 2350 20240523 -49.11 981 20241204 21.92 1248 -4.17 20250116 1092 9.52 20250102 2350 -49.11 20240523 981 21.92 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
9 20250218 090743 57 100.00 KOSDAQ 유통 N N N N N 1193 -7 5 -0.58 18276631 15296 5.42 1200 1205 1193 1560 840 1200 1194.86 1.32 0 2802 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 670 -7.70 0.72 12 0.03 -155.00 1661.00 2350 20240523 -49.23 981 20241204 21.61 1248 -4.41 20250116 1092 9.25 20250102 2350 -49.23 20240523 981 21.61 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
10 20250217 160740 57 100.00 KOSDAQ 유통 N N N N N 1200 15 2 1.27 328812632 275118 145.70 1194 1209 1175 1540 830 1185 1195.11 1.22 0 58254 1207 1195 1186 1174 1165 1191 1170 281 355 500 750 1 1 56171811 674 -7.74 0.72 12 0.49 -155.00 1661.00 2350 20240523 -48.94 981 20241204 22.32 1248 -3.85 20250116 1092 9.89 20250102 2350 -48.94 20240523 981 22.32 20241204 1.98 N 099220 500 280 억 684901 N N 0 N 00 N
11 20250217 150739 57 100.00 KOSDAQ 유통 N N N N N 1198 13 2 1.10 310258921 259657 137.52 1194 1209 1175 1540 830 1185 1194.88 1.22 0 58289 1207 1195 1186 1174 1165 1191 1170 281 355 500 750 1 1 56171811 673 -7.73 0.72 12 0.46 -155.00 1661.00 2350 20240523 -49.02 981 20241204 22.12 1248 -4.01 20250116 1092 9.71 20250102 2350 -49.02 20240523 981 22.12 20241204 1.98 N 099220 500 280 억 684901 N N 0 N 00 N
12 20250217 140739 57 100.00 KOSDAQ 유통 N N N N N 1199 14 2 1.18 265998194 222709 117.95 1194 1209 1175 1540 830 1185 1194.38 1.22 0 45349 1207 1195 1186 1174 1165 1191 1170 281 355 500 750 1 1 56171811 674 -7.74 0.72 12 0.40 -155.00 1661.00 2350 20240523 -48.98 981 20241204 22.22 1248 -3.93 20250116 1092 9.80 20250102 2350 -48.98 20240523 981 22.22 20241204 1.98 N 099220 500 280 억 684901 N N 0 N 00 N