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
178780/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
20250218,160910,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,245651145,73600,306.23,3405,3405,3310,4430,2390,3410,3337.65,0.77,0,-2499,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.42,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,150912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,243343485,72910,303.36,3405,3405,3310,4430,2390,3410,3337.59,0.77,0,-2282,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.42,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,140913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,184643285,55311,230.14,3405,3405,3310,4430,2390,3410,3338.27,0.77,0,-1541,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.32,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,130909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3310,-100,5,-2.93,145589225,43599,181.41,3405,3405,3310,4430,2390,3410,3339.28,0.77,0,-1203,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,574,-6.22,3.45,12,0.25,-532.00,959.00,4750,20240205,-30.32,2950,20250124,12.20,4750,-30.32,20250102,2950,12.20,20250124,8650,-61.73,20240219,2950,12.20,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,120911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,-85,5,-2.49,104510145,31238,129.97,3405,3405,3325,4430,2390,3410,3345.61,0.77,0,-1247,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,577,-6.25,3.47,12,0.18,-532.00,959.00,4750,20240205,-30.00,2950,20250124,12.71,4750,-30.00,20250102,2950,12.71,20250124,8650,-61.56,20240219,2950,12.71,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,110909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3355,-55,5,-1.61,74102040,22127,92.07,3405,3405,3325,4430,2390,3410,3348.94,0.77,0,-1138,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,582,-6.31,3.50,12,0.13,-532.00,959.00,4750,20240205,-29.37,2950,20250124,13.73,4750,-29.37,20250102,2950,13.73,20250124,8650,-61.21,20240219,2950,13.73,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,100909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,-65,5,-1.91,46944480,14018,58.33,3405,3405,3325,4430,2390,3410,3348.87,0.77,0,-1645,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,580,-6.29,3.49,12,0.08,-532.00,959.00,4750,20240205,-29.58,2950,20250124,13.39,4750,-29.58,20250102,2950,13.39,20250124,8650,-61.33,20240219,2950,13.39,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,090912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,5165280,1533,6.38,3405,3405,3350,4430,2390,3410,3369.39,0.77,0,-35,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.01,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250217,160909,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3410,25,2,0.74,81605620,24029,41.22,3320,3450,3320,4400,2370,3385,3396.13,0.79,0,-3758,3538,3461,3418,3341,3298,3440,3320,87,1015,500,0,5,1,17349195,592,-6.41,3.56,12,0.14,-532.00,959.00,4750,20240202,-28.21,2950,20250124,15.59,4750,-28.21,20250102,2950,15.59,20250124,8650,-60.58,20240219,2950,15.59,20250124,0.00,N,178780,500,86 억,,137879,N,N,0,N,00,N
20250217,150908,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,0,3,0.00,61966725,18255,31.31,3320,3450,3320,4400,2370,3385,3394.51,0.79,0,-3211,3538,3461,3418,3341,3298,3440,3320,87,1015,500,0,5,1,17349195,587,-6.36,3.53,12,0.11,-532.00,959.00,4750,20240202,-28.74,2950,20250124,14.75,4750,-28.74,20250102,2950,14.75,20250124,8650,-60.87,20240219,2950,14.75,20250124,0.00,N,178780,500,86 억,,137879,N,N,0,N,00,N
20250217,140906,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3385,0,3,0.00,56781100,16720,28.68,3320,3450,3320,4400,2370,3385,3396.00,0.79,0,-2813,3538,3461,3418,3341,3298,3440,3320,87,1015,500,0,5,1,17349195,587,-6.36,3.53,12,0.10,-532.00,959.00,4750,20240202,-28.74,2950,20250124,14.75,4750,-28.74,20250102,2950,14.75,20250124,8650,-60.87,20240219,2950,14.75,20250124,0.00,N,178780,500,86 억,,137879,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 160910 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 245651145 73600 306.23 3405 3405 3310 4430 2390 3410 3337.65 0.77 0 -2499 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.42 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
3 20250218 150912 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 243343485 72910 303.36 3405 3405 3310 4430 2390 3410 3337.59 0.77 0 -2282 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.42 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
4 20250218 140913 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 184643285 55311 230.14 3405 3405 3310 4430 2390 3410 3338.27 0.77 0 -1541 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.32 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
5 20250218 130909 51 100.00 KOSDAQ 유통 N N N N N 3310 -100 5 -2.93 145589225 43599 181.41 3405 3405 3310 4430 2390 3410 3339.28 0.77 0 -1203 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 574 -6.22 3.45 12 0.25 -532.00 959.00 4750 20240205 -30.32 2950 20250124 12.20 4750 -30.32 20250102 2950 12.20 20250124 8650 -61.73 20240219 2950 12.20 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
6 20250218 120911 51 100.00 KOSDAQ 유통 N N N N N 3325 -85 5 -2.49 104510145 31238 129.97 3405 3405 3325 4430 2390 3410 3345.61 0.77 0 -1247 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 577 -6.25 3.47 12 0.18 -532.00 959.00 4750 20240205 -30.00 2950 20250124 12.71 4750 -30.00 20250102 2950 12.71 20250124 8650 -61.56 20240219 2950 12.71 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
7 20250218 110909 51 100.00 KOSDAQ 유통 N N N N N 3355 -55 5 -1.61 74102040 22127 92.07 3405 3405 3325 4430 2390 3410 3348.94 0.77 0 -1138 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 582 -6.31 3.50 12 0.13 -532.00 959.00 4750 20240205 -29.37 2950 20250124 13.73 4750 -29.37 20250102 2950 13.73 20250124 8650 -61.21 20240219 2950 13.73 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
8 20250218 100909 51 100.00 KOSDAQ 유통 N N N N N 3345 -65 5 -1.91 46944480 14018 58.33 3405 3405 3325 4430 2390 3410 3348.87 0.77 0 -1645 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 580 -6.29 3.49 12 0.08 -532.00 959.00 4750 20240205 -29.58 2950 20250124 13.39 4750 -29.58 20250102 2950 13.39 20250124 8650 -61.33 20240219 2950 13.39 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
9 20250218 090912 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 5165280 1533 6.38 3405 3405 3350 4430 2390 3410 3369.39 0.77 0 -35 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.01 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
10 20250217 160909 51 100.00 KOSDAQ 유통 N N N N N 3410 25 2 0.74 81605620 24029 41.22 3320 3450 3320 4400 2370 3385 3396.13 0.79 0 -3758 3538 3461 3418 3341 3298 3440 3320 87 1015 500 0 5 1 17349195 592 -6.41 3.56 12 0.14 -532.00 959.00 4750 20240202 -28.21 2950 20250124 15.59 4750 -28.21 20250102 2950 15.59 20250124 8650 -60.58 20240219 2950 15.59 20250124 0.00 N 178780 500 86 억 137879 N N 0 N 00 N
11 20250217 150908 51 100.00 KOSDAQ 유통 N N N N N 3385 0 3 0.00 61966725 18255 31.31 3320 3450 3320 4400 2370 3385 3394.51 0.79 0 -3211 3538 3461 3418 3341 3298 3440 3320 87 1015 500 0 5 1 17349195 587 -6.36 3.53 12 0.11 -532.00 959.00 4750 20240202 -28.74 2950 20250124 14.75 4750 -28.74 20250102 2950 14.75 20250124 8650 -60.87 20240219 2950 14.75 20250124 0.00 N 178780 500 86 억 137879 N N 0 N 00 N
12 20250217 140906 51 100.00 KOSDAQ 유통 N N N N N 3385 0 3 0.00 56781100 16720 28.68 3320 3450 3320 4400 2370 3385 3396.00 0.79 0 -2813 3538 3461 3418 3341 3298 3440 3320 87 1015 500 0 5 1 17349195 587 -6.36 3.53 12 0.10 -532.00 959.00 4750 20240202 -28.74 2950 20250124 14.75 4750 -28.74 20250102 2950 14.75 20250124 8650 -60.87 20240219 2950 14.75 20250124 0.00 N 178780 500 86 억 137879 N N 0 N 00 N