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
290720/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
20250218,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,77560580,30114,63.22,2590,2615,2535,3350,1810,2580,2575.57,0.51,0,12617,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,604,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240205,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,20,2,0.78,77129390,29949,62.88,2590,2615,2535,3350,1810,2580,2575.36,0.51,0,12673,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,601,-1.75,1.13,12,0.13,-1484.00,2291.00,8050,20240205,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,141113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,30,2,1.16,74907535,29096,61.08,2590,2615,2535,3350,1810,2580,2574.50,0.51,0,12390,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,603,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240205,-67.58,2280,20240628,14.47,3100,-15.81,20250206,2445,6.75,20250123,8050,-67.58,20240305,2280,14.47,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,131110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,74233625,28837,60.54,2590,2615,2535,3350,1810,2580,2574.25,0.51,0,12300,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,604,-1.76,1.14,12,0.12,-1484.00,2291.00,8050,20240205,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,121112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,69589330,27053,56.80,2590,2605,2535,3350,1810,2580,2572.33,0.51,0,12554,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,599,-1.75,1.13,12,0.12,-1484.00,2291.00,8050,20240205,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,8050,-67.83,20240305,2280,13.60,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,111109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,10,2,0.39,68692480,26707,56.07,2590,2605,2535,3350,1810,2580,2572.08,0.51,0,12422,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,599,-1.75,1.13,12,0.12,-1484.00,2291.00,8050,20240205,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,8050,-67.83,20240305,2280,13.60,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,101109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,15,2,0.58,67904445,26404,55.43,2590,2605,2535,3350,1810,2580,2571.75,0.51,0,12419,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,600,-1.75,1.13,12,0.11,-1484.00,2291.00,8050,20240205,-67.76,2280,20240628,13.82,3100,-16.29,20250206,2445,6.13,20250123,8050,-67.76,20240305,2280,13.82,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,091113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,23933505,9307,19.54,2590,2600,2540,3350,1810,2580,2571.56,0.51,0,592,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,587,-1.71,1.11,12,0.04,-1484.00,2291.00,8050,20240205,-68.45,2280,20240628,11.40,3100,-18.06,20250206,2445,3.89,20250123,8050,-68.45,20240305,2280,11.40,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250217,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-120,5,-4.44,123980855,47432,204.10,2680,2700,2560,3510,1890,2700,2613.87,0.55,0,-8362,2826,2762,2711,2647,2596,2795,2680,116,810,500,1830,5,1,23115424,596,-1.74,1.13,12,0.21,-1484.00,2291.00,8050,20240205,-67.95,2280,20240628,13.16,3100,-16.77,20250206,2445,5.52,20250123,8050,-67.95,20240305,2280,13.16,20240628,0.22,N,290720,500,115 억,,126049,N,N,0,N,00,N
20250217,151108,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-110,5,-4.07,120177775,45959,197.76,2680,2700,2560,3510,1890,2700,2614.89,0.55,0,-7470,2826,2762,2711,2647,2596,2795,2680,116,810,500,1830,5,1,23115424,599,-1.75,1.13,12,0.20,-1484.00,2291.00,8050,20240205,-67.83,2280,20240628,13.60,3100,-16.45,20250206,2445,5.93,20250123,8050,-67.83,20240305,2280,13.60,20240628,0.22,N,290720,500,115 억,,126049,N,N,0,N,00,N
20250217,141106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-90,5,-3.33,95408325,36372,156.51,2680,2700,2565,3510,1890,2700,2623.13,0.55,0,-5607,2826,2762,2711,2647,2596,2795,2680,116,810,500,1830,5,1,23115424,603,-1.76,1.14,12,0.16,-1484.00,2291.00,8050,20240205,-67.58,2280,20240628,14.47,3100,-15.81,20250206,2445,6.75,20250123,8050,-67.58,20240305,2280,14.47,20240628,0.22,N,290720,500,115 억,,126049,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 161110 57 100.00 KOSDAQ 유통 N N N N N 2615 35 2 1.36 77560580 30114 63.22 2590 2615 2535 3350 1810 2580 2575.57 0.51 0 12617 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 604 -1.76 1.14 12 0.13 -1484.00 2291.00 8050 20240205 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
3 20250218 151112 57 100.00 KOSDAQ 유통 N N N N N 2600 20 2 0.78 77129390 29949 62.88 2590 2615 2535 3350 1810 2580 2575.36 0.51 0 12673 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 601 -1.75 1.13 12 0.13 -1484.00 2291.00 8050 20240205 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
4 20250218 141113 57 100.00 KOSDAQ 유통 N N N N N 2610 30 2 1.16 74907535 29096 61.08 2590 2615 2535 3350 1810 2580 2574.50 0.51 0 12390 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 603 -1.76 1.14 12 0.13 -1484.00 2291.00 8050 20240205 -67.58 2280 20240628 14.47 3100 -15.81 20250206 2445 6.75 20250123 8050 -67.58 20240305 2280 14.47 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
5 20250218 131110 57 100.00 KOSDAQ 유통 N N N N N 2615 35 2 1.36 74233625 28837 60.54 2590 2615 2535 3350 1810 2580 2574.25 0.51 0 12300 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 604 -1.76 1.14 12 0.12 -1484.00 2291.00 8050 20240205 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
6 20250218 121112 57 100.00 KOSDAQ 유통 N N N N N 2590 10 2 0.39 69589330 27053 56.80 2590 2605 2535 3350 1810 2580 2572.33 0.51 0 12554 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 599 -1.75 1.13 12 0.12 -1484.00 2291.00 8050 20240205 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 8050 -67.83 20240305 2280 13.60 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
7 20250218 111109 57 100.00 KOSDAQ 유통 N N N N N 2590 10 2 0.39 68692480 26707 56.07 2590 2605 2535 3350 1810 2580 2572.08 0.51 0 12422 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 599 -1.75 1.13 12 0.12 -1484.00 2291.00 8050 20240205 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 8050 -67.83 20240305 2280 13.60 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
8 20250218 101109 57 100.00 KOSDAQ 유통 N N N N N 2595 15 2 0.58 67904445 26404 55.43 2590 2605 2535 3350 1810 2580 2571.75 0.51 0 12419 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 600 -1.75 1.13 12 0.11 -1484.00 2291.00 8050 20240205 -67.76 2280 20240628 13.82 3100 -16.29 20250206 2445 6.13 20250123 8050 -67.76 20240305 2280 13.82 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
9 20250218 091113 57 100.00 KOSDAQ 유통 N N N N N 2540 -40 5 -1.55 23933505 9307 19.54 2590 2600 2540 3350 1810 2580 2571.56 0.51 0 592 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 587 -1.71 1.11 12 0.04 -1484.00 2291.00 8050 20240205 -68.45 2280 20240628 11.40 3100 -18.06 20250206 2445 3.89 20250123 8050 -68.45 20240305 2280 11.40 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
10 20250217 161110 57 100.00 KOSDAQ 유통 N N N N N 2580 -120 5 -4.44 123980855 47432 204.10 2680 2700 2560 3510 1890 2700 2613.87 0.55 0 -8362 2826 2762 2711 2647 2596 2795 2680 116 810 500 1830 5 1 23115424 596 -1.74 1.13 12 0.21 -1484.00 2291.00 8050 20240205 -67.95 2280 20240628 13.16 3100 -16.77 20250206 2445 5.52 20250123 8050 -67.95 20240305 2280 13.16 20240628 0.22 N 290720 500 115 억 126049 N N 0 N 00 N
11 20250217 151108 57 100.00 KOSDAQ 유통 N N N N N 2590 -110 5 -4.07 120177775 45959 197.76 2680 2700 2560 3510 1890 2700 2614.89 0.55 0 -7470 2826 2762 2711 2647 2596 2795 2680 116 810 500 1830 5 1 23115424 599 -1.75 1.13 12 0.20 -1484.00 2291.00 8050 20240205 -67.83 2280 20240628 13.60 3100 -16.45 20250206 2445 5.93 20250123 8050 -67.83 20240305 2280 13.60 20240628 0.22 N 290720 500 115 억 126049 N N 0 N 00 N
12 20250217 141106 57 100.00 KOSDAQ 유통 N N N N N 2610 -90 5 -3.33 95408325 36372 156.51 2680 2700 2565 3510 1890 2700 2623.13 0.55 0 -5607 2826 2762 2711 2647 2596 2795 2680 116 810 500 1830 5 1 23115424 603 -1.76 1.14 12 0.16 -1484.00 2291.00 8050 20240205 -67.58 2280 20240628 14.47 3100 -15.81 20250206 2445 6.75 20250123 8050 -67.58 20240305 2280 14.47 20240628 0.22 N 290720 500 115 억 126049 N N 0 N 00 N