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
204840/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
20250218,160936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,1,2,0.10,97186779,98450,95.61,991,993,980,1280,690,985,987.18,0.24,0,930,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,759,-16.43,5.01,12,0.13,-60.00,197.00,1540,20240306,-35.97,910,20250205,8.35,1050,-6.10,20250106,910,8.35,20250205,1540,-35.97,20240306,910,8.35,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,3,2,0.30,91440081,92618,89.94,991,993,980,1280,690,985,987.28,0.24,0,1837,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,760,-16.47,5.02,12,0.12,-60.00,197.00,1540,20240306,-35.84,910,20250205,8.57,1050,-5.90,20250106,910,8.57,20250205,1540,-35.84,20240306,910,8.57,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,140939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,5,2,0.51,90235173,91396,88.76,991,993,980,1280,690,985,987.30,0.24,0,1416,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,762,-16.50,5.03,12,0.12,-60.00,197.00,1540,20240306,-35.71,910,20250205,8.79,1050,-5.71,20250106,910,8.79,20250205,1540,-35.71,20240306,910,8.79,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,130935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,5,2,0.51,81250820,82279,79.90,991,993,980,1280,690,985,987.50,0.24,0,596,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,762,-16.50,5.03,12,0.11,-60.00,197.00,1540,20240306,-35.71,910,20250205,8.79,1050,-5.71,20250106,910,8.79,20250205,1540,-35.71,20240306,910,8.79,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,120938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,991,6,2,0.61,77174951,78165,75.91,991,993,980,1280,690,985,987.33,0.24,0,629,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,763,-16.52,5.03,12,0.10,-60.00,197.00,1540,20240306,-35.65,910,20250205,8.90,1050,-5.62,20250106,910,8.90,20250205,1540,-35.65,20240306,910,8.90,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,110935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,1,2,0.10,44432736,44988,43.69,991,993,980,1280,690,985,987.66,0.24,0,-1479,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,759,-16.43,5.01,12,0.06,-60.00,197.00,1540,20240306,-35.97,910,20250205,8.35,1050,-6.10,20250106,910,8.35,20250205,1540,-35.97,20240306,910,8.35,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,100936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,984,-1,5,-0.10,5700287,5775,5.61,991,991,980,1280,690,985,987.06,0.24,0,-2147,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,757,-16.40,4.99,12,0.01,-60.00,197.00,1540,20240306,-36.10,910,20250205,8.13,1050,-6.29,20250106,910,8.13,20250205,1540,-36.10,20240306,910,8.13,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,090939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,5,2,0.51,2598760,2625,2.55,991,991,990,1280,690,985,990.00,0.24,0,-2213,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,762,-16.50,5.03,12,0.00,-60.00,197.00,1540,20240306,-35.71,910,20250205,8.79,1050,-5.71,20250106,910,8.79,20250205,1540,-35.71,20240306,910,8.79,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250217,160935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,-5,5,-0.51,100864985,102792,117.34,985,998,974,1287,693,990,981.25,0.26,0,-14575,1010,999,987,976,964,1005,982,77,297,100,710,1,1,76965206,758,-16.42,5.00,12,0.13,-60.00,197.00,1540,20240306,-36.04,910,20250205,8.24,1050,-6.19,20250106,910,8.24,20250205,1540,-36.04,20240306,910,8.24,20250205,0.05,N,204840,100,76 억,,196856,N,N,0,N,00,N
20250217,150934,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,979,-11,5,-1.11,82918970,84494,96.45,985,998,974,1287,693,990,981.36,0.26,0,-14574,1010,999,987,976,964,1005,982,77,297,100,710,1,1,76965206,753,-16.32,4.97,12,0.11,-60.00,197.00,1540,20240306,-36.43,910,20250205,7.58,1050,-6.76,20250106,910,7.58,20250205,1540,-36.43,20240306,910,7.58,20250205,0.05,N,204840,100,76 억,,196856,N,N,0,N,00,N
20250217,140932,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,983,-7,5,-0.71,66701330,67993,77.61,985,998,974,1287,693,990,981.00,0.26,0,-3412,1010,999,987,976,964,1005,982,77,297,100,710,1,1,76965206,757,-16.38,4.99,12,0.09,-60.00,197.00,1540,20240306,-36.17,910,20250205,8.02,1050,-6.38,20250106,910,8.02,20250205,1540,-36.17,20240306,910,8.02,20250205,0.05,N,204840,100,76 억,,196856,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 160936 57 100.00 KOSDAQ 유통 N N N N N 986 1 2 0.10 97186779 98450 95.61 991 993 980 1280 690 985 987.18 0.24 0 930 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 759 -16.43 5.01 12 0.13 -60.00 197.00 1540 20240306 -35.97 910 20250205 8.35 1050 -6.10 20250106 910 8.35 20250205 1540 -35.97 20240306 910 8.35 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
3 20250218 150938 57 100.00 KOSDAQ 유통 N N N N N 988 3 2 0.30 91440081 92618 89.94 991 993 980 1280 690 985 987.28 0.24 0 1837 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 760 -16.47 5.02 12 0.12 -60.00 197.00 1540 20240306 -35.84 910 20250205 8.57 1050 -5.90 20250106 910 8.57 20250205 1540 -35.84 20240306 910 8.57 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
4 20250218 140939 57 100.00 KOSDAQ 유통 N N N N N 990 5 2 0.51 90235173 91396 88.76 991 993 980 1280 690 985 987.30 0.24 0 1416 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 762 -16.50 5.03 12 0.12 -60.00 197.00 1540 20240306 -35.71 910 20250205 8.79 1050 -5.71 20250106 910 8.79 20250205 1540 -35.71 20240306 910 8.79 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
5 20250218 130935 57 100.00 KOSDAQ 유통 N N N N N 990 5 2 0.51 81250820 82279 79.90 991 993 980 1280 690 985 987.50 0.24 0 596 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 762 -16.50 5.03 12 0.11 -60.00 197.00 1540 20240306 -35.71 910 20250205 8.79 1050 -5.71 20250106 910 8.79 20250205 1540 -35.71 20240306 910 8.79 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
6 20250218 120938 57 100.00 KOSDAQ 유통 N N N N N 991 6 2 0.61 77174951 78165 75.91 991 993 980 1280 690 985 987.33 0.24 0 629 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 763 -16.52 5.03 12 0.10 -60.00 197.00 1540 20240306 -35.65 910 20250205 8.90 1050 -5.62 20250106 910 8.90 20250205 1540 -35.65 20240306 910 8.90 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
7 20250218 110935 57 100.00 KOSDAQ 유통 N N N N N 986 1 2 0.10 44432736 44988 43.69 991 993 980 1280 690 985 987.66 0.24 0 -1479 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 759 -16.43 5.01 12 0.06 -60.00 197.00 1540 20240306 -35.97 910 20250205 8.35 1050 -6.10 20250106 910 8.35 20250205 1540 -35.97 20240306 910 8.35 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
8 20250218 100936 57 100.00 KOSDAQ 유통 N N N N N 984 -1 5 -0.10 5700287 5775 5.61 991 991 980 1280 690 985 987.06 0.24 0 -2147 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 757 -16.40 4.99 12 0.01 -60.00 197.00 1540 20240306 -36.10 910 20250205 8.13 1050 -6.29 20250106 910 8.13 20250205 1540 -36.10 20240306 910 8.13 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
9 20250218 090939 57 100.00 KOSDAQ 유통 N N N N N 990 5 2 0.51 2598760 2625 2.55 991 991 990 1280 690 985 990.00 0.24 0 -2213 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 762 -16.50 5.03 12 0.00 -60.00 197.00 1540 20240306 -35.71 910 20250205 8.79 1050 -5.71 20250106 910 8.79 20250205 1540 -35.71 20240306 910 8.79 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
10 20250217 160935 57 100.00 KOSDAQ 유통 N N N N N 985 -5 5 -0.51 100864985 102792 117.34 985 998 974 1287 693 990 981.25 0.26 0 -14575 1010 999 987 976 964 1005 982 77 297 100 710 1 1 76965206 758 -16.42 5.00 12 0.13 -60.00 197.00 1540 20240306 -36.04 910 20250205 8.24 1050 -6.19 20250106 910 8.24 20250205 1540 -36.04 20240306 910 8.24 20250205 0.05 N 204840 100 76 억 196856 N N 0 N 00 N
11 20250217 150934 57 100.00 KOSDAQ 유통 N N N N N 979 -11 5 -1.11 82918970 84494 96.45 985 998 974 1287 693 990 981.36 0.26 0 -14574 1010 999 987 976 964 1005 982 77 297 100 710 1 1 76965206 753 -16.32 4.97 12 0.11 -60.00 197.00 1540 20240306 -36.43 910 20250205 7.58 1050 -6.76 20250106 910 7.58 20250205 1540 -36.43 20240306 910 7.58 20250205 0.05 N 204840 100 76 억 196856 N N 0 N 00 N
12 20250217 140932 57 100.00 KOSDAQ 유통 N N N N N 983 -7 5 -0.71 66701330 67993 77.61 985 998 974 1287 693 990 981.00 0.26 0 -3412 1010 999 987 976 964 1005 982 77 297 100 710 1 1 76965206 757 -16.38 4.99 12 0.09 -60.00 197.00 1540 20240306 -36.17 910 20250205 8.02 1050 -6.38 20250106 910 8.02 20250205 1540 -36.17 20240306 910 8.02 20250205 0.05 N 204840 100 76 억 196856 N N 0 N 00 N