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
299170/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
20250218,161119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,132,2,7.80,22930016607,12256663,1327.12,1692,2025,1675,2200,1186,1693,1870.93,0.22,0,135592,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,548,19.01,1.36,12,40.82,96.00,1340.00,2310,20240523,-21.00,1086,20241210,68.05,2250,-18.89,20250121,1257,45.19,20250102,2310,-21.00,20240523,1086,68.05,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,151121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1823,130,2,7.68,22576699228,12063217,1306.17,1692,2025,1675,2200,1186,1693,1871.53,0.22,0,124770,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,547,18.99,1.36,12,40.17,96.00,1340.00,2310,20240523,-21.08,1086,20241210,67.86,2250,-18.98,20250121,1257,45.03,20250102,2310,-21.08,20240523,1086,67.86,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1813,120,2,7.09,16456955338,8796073,952.42,1692,2025,1675,2200,1186,1693,1870.94,0.22,0,37474,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,544,18.89,1.35,12,29.29,96.00,1340.00,2310,20240523,-21.52,1086,20241210,66.94,2250,-19.42,20250121,1257,44.23,20250102,2310,-21.52,20240523,1086,66.94,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,131119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1759,66,2,3.90,4140641481,2332279,252.53,1692,1822,1675,2200,1186,1693,1775.36,0.22,0,125535,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,528,18.32,1.31,12,7.77,96.00,1340.00,2310,20240523,-23.85,1086,20241210,61.97,2250,-21.82,20250121,1257,39.94,20250102,2310,-23.85,20240523,1086,61.97,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,121121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1782,89,2,5.26,3865928867,2177653,235.79,1692,1822,1675,2200,1186,1693,1775.27,0.22,0,127108,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,535,18.56,1.33,12,7.25,96.00,1340.00,2310,20240523,-22.86,1086,20241210,64.09,2250,-20.80,20250121,1257,41.77,20250102,2310,-22.86,20240523,1086,64.09,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,111119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1800,107,2,6.32,3342125501,1887144,204.33,1692,1820,1675,2200,1186,1693,1771.00,0.22,0,91962,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,541,18.75,1.34,12,6.28,96.00,1340.00,2310,20240523,-22.08,1086,20241210,65.75,2250,-20.00,20250121,1257,43.20,20250102,2310,-22.08,20240523,1086,65.75,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,101119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1709,16,2,0.95,296239686,174497,18.89,1692,1714,1675,2200,1186,1693,1697.68,0.22,0,10784,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,513,17.80,1.28,12,0.58,96.00,1340.00,2310,20240523,-26.02,1086,20241210,57.37,2250,-24.04,20250121,1257,35.96,20250102,2310,-26.02,20240523,1086,57.37,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,091122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1690,-3,5,-0.18,73975049,43800,4.74,1692,1702,1675,2200,1186,1693,1688.93,0.22,0,-14131,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,507,17.60,1.26,12,0.15,96.00,1340.00,2310,20240523,-26.84,1086,20241210,55.62,2250,-24.89,20250121,1257,34.45,20250102,2310,-26.84,20240523,1086,55.62,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250217,161118,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1693,57,2,3.48,1548229544,922054,324.70,1630,1710,1602,2125,1146,1636,1679.09,0.16,0,16028,1652,1643,1633,1624,1614,1648,1629,30,489,100,1140,1,1,30027963,508,17.64,1.26,12,3.07,96.00,1340.00,2310,20240523,-26.71,1086,20241210,55.89,2250,-24.76,20250121,1257,34.69,20250102,2310,-26.71,20240523,1086,55.89,20241210,2.93,N,299170,100,30 억,,48937,N,N,0,N,00,N
20250217,151117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1693,57,2,3.48,1514234663,901951,317.62,1630,1710,1602,2125,1146,1636,1678.84,0.16,0,14717,1652,1643,1633,1624,1614,1648,1629,30,489,100,1140,1,1,30027963,508,17.64,1.26,12,3.00,96.00,1340.00,2310,20240523,-26.71,1086,20241210,55.89,2250,-24.76,20250121,1257,34.69,20250102,2310,-26.71,20240523,1086,55.89,20241210,2.93,N,299170,100,30 억,,48937,N,N,0,N,00,N
20250217,141115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1686,50,2,3.06,1469398609,875381,308.26,1630,1710,1602,2125,1146,1636,1678.58,0.16,0,12064,1652,1643,1633,1624,1614,1648,1629,30,489,100,1140,1,1,30027963,506,17.56,1.26,12,2.92,96.00,1340.00,2310,20240523,-27.01,1086,20241210,55.25,2250,-25.07,20250121,1257,34.13,20250102,2310,-27.01,20240523,1086,55.25,20241210,2.93,N,299170,100,30 억,,48937,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 161119 57 100.00 KOSDAQ 유통 N N N N N 1825 132 2 7.80 22930016607 12256663 1327.12 1692 2025 1675 2200 1186 1693 1870.93 0.22 0 135592 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 548 19.01 1.36 12 40.82 96.00 1340.00 2310 20240523 -21.00 1086 20241210 68.05 2250 -18.89 20250121 1257 45.19 20250102 2310 -21.00 20240523 1086 68.05 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
3 20250218 151121 57 100.00 KOSDAQ 유통 N N N N N 1823 130 2 7.68 22576699228 12063217 1306.17 1692 2025 1675 2200 1186 1693 1871.53 0.22 0 124770 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 547 18.99 1.36 12 40.17 96.00 1340.00 2310 20240523 -21.08 1086 20241210 67.86 2250 -18.98 20250121 1257 45.03 20250102 2310 -21.08 20240523 1086 67.86 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
4 20250218 141122 57 100.00 KOSDAQ 유통 N N N N N 1813 120 2 7.09 16456955338 8796073 952.42 1692 2025 1675 2200 1186 1693 1870.94 0.22 0 37474 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 544 18.89 1.35 12 29.29 96.00 1340.00 2310 20240523 -21.52 1086 20241210 66.94 2250 -19.42 20250121 1257 44.23 20250102 2310 -21.52 20240523 1086 66.94 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
5 20250218 131119 57 100.00 KOSDAQ 유통 N N N N N 1759 66 2 3.90 4140641481 2332279 252.53 1692 1822 1675 2200 1186 1693 1775.36 0.22 0 125535 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 528 18.32 1.31 12 7.77 96.00 1340.00 2310 20240523 -23.85 1086 20241210 61.97 2250 -21.82 20250121 1257 39.94 20250102 2310 -23.85 20240523 1086 61.97 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
6 20250218 121121 57 100.00 KOSDAQ 유통 N N N N N 1782 89 2 5.26 3865928867 2177653 235.79 1692 1822 1675 2200 1186 1693 1775.27 0.22 0 127108 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 535 18.56 1.33 12 7.25 96.00 1340.00 2310 20240523 -22.86 1086 20241210 64.09 2250 -20.80 20250121 1257 41.77 20250102 2310 -22.86 20240523 1086 64.09 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
7 20250218 111119 57 100.00 KOSDAQ 유통 N N N N N 1800 107 2 6.32 3342125501 1887144 204.33 1692 1820 1675 2200 1186 1693 1771.00 0.22 0 91962 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 541 18.75 1.34 12 6.28 96.00 1340.00 2310 20240523 -22.08 1086 20241210 65.75 2250 -20.00 20250121 1257 43.20 20250102 2310 -22.08 20240523 1086 65.75 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
8 20250218 101119 57 100.00 KOSDAQ 유통 N N N N N 1709 16 2 0.95 296239686 174497 18.89 1692 1714 1675 2200 1186 1693 1697.68 0.22 0 10784 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 513 17.80 1.28 12 0.58 96.00 1340.00 2310 20240523 -26.02 1086 20241210 57.37 2250 -24.04 20250121 1257 35.96 20250102 2310 -26.02 20240523 1086 57.37 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
9 20250218 091122 57 100.00 KOSDAQ 유통 N N N N N 1690 -3 5 -0.18 73975049 43800 4.74 1692 1702 1675 2200 1186 1693 1688.93 0.22 0 -14131 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 507 17.60 1.26 12 0.15 96.00 1340.00 2310 20240523 -26.84 1086 20241210 55.62 2250 -24.89 20250121 1257 34.45 20250102 2310 -26.84 20240523 1086 55.62 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
10 20250217 161118 57 100.00 KOSDAQ 유통 N N N N N 1693 57 2 3.48 1548229544 922054 324.70 1630 1710 1602 2125 1146 1636 1679.09 0.16 0 16028 1652 1643 1633 1624 1614 1648 1629 30 489 100 1140 1 1 30027963 508 17.64 1.26 12 3.07 96.00 1340.00 2310 20240523 -26.71 1086 20241210 55.89 2250 -24.76 20250121 1257 34.69 20250102 2310 -26.71 20240523 1086 55.89 20241210 2.93 N 299170 100 30 억 48937 N N 0 N 00 N
11 20250217 151117 57 100.00 KOSDAQ 유통 N N N N N 1693 57 2 3.48 1514234663 901951 317.62 1630 1710 1602 2125 1146 1636 1678.84 0.16 0 14717 1652 1643 1633 1624 1614 1648 1629 30 489 100 1140 1 1 30027963 508 17.64 1.26 12 3.00 96.00 1340.00 2310 20240523 -26.71 1086 20241210 55.89 2250 -24.76 20250121 1257 34.69 20250102 2310 -26.71 20240523 1086 55.89 20241210 2.93 N 299170 100 30 억 48937 N N 0 N 00 N
12 20250217 141115 57 100.00 KOSDAQ 유통 N N N N N 1686 50 2 3.06 1469398609 875381 308.26 1630 1710 1602 2125 1146 1636 1678.58 0.16 0 12064 1652 1643 1633 1624 1614 1648 1629 30 489 100 1140 1 1 30027963 506 17.56 1.26 12 2.92 96.00 1340.00 2310 20240523 -27.01 1086 20241210 55.25 2250 -25.07 20250121 1257 34.13 20250102 2310 -27.01 20240523 1086 55.25 20241210 2.93 N 299170 100 30 억 48937 N N 0 N 00 N