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
308100/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
20250218,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,55,2,2.00,33917970,12292,133.87,2780,2895,2715,3580,1930,2755,2759.35,0.28,0,-172,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,186,-4.13,0.32,12,0.19,-680.00,8894.00,4770,20240214,-41.09,2315,20241118,21.38,3565,-21.18,20250116,2620,7.25,20250205,4650,-39.57,20240223,2315,21.38,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,151129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,60,2,2.18,28826635,10488,114.22,2780,2820,2715,3580,1930,2755,2748.53,0.28,0,17,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,186,-4.14,0.32,12,0.16,-680.00,8894.00,4770,20240214,-40.99,2315,20241118,21.60,3565,-21.04,20250116,2620,7.44,20250205,4650,-39.46,20240223,2315,21.60,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,141130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,10,2,0.36,27302845,9942,108.28,2780,2800,2715,3580,1930,2755,2746.21,0.28,0,45,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,183,-4.07,0.31,12,0.15,-680.00,8894.00,4770,20240214,-42.03,2315,20241118,19.44,3565,-22.44,20250116,2620,5.53,20250205,4650,-40.54,20240223,2315,19.44,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,131127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,-25,5,-0.91,13947380,5065,55.16,2780,2800,2715,3580,1930,2755,2753.68,0.28,0,-88,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,181,-4.01,0.31,12,0.08,-680.00,8894.00,4770,20240214,-42.77,2315,20241118,17.93,3565,-23.42,20250116,2620,4.20,20250205,4650,-41.29,20240223,2315,17.93,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,121130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-15,5,-0.54,13687695,4970,54.13,2780,2800,2715,3580,1930,2755,2754.06,0.28,0,-88,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,182,-4.03,0.31,12,0.08,-680.00,8894.00,4770,20240214,-42.56,2315,20241118,18.36,3565,-23.14,20250116,2620,4.58,20250205,4650,-41.08,20240223,2315,18.36,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,111127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,-10,5,-0.36,12670740,4598,50.08,2780,2800,2715,3580,1930,2755,2755.71,0.28,0,-88,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,182,-4.04,0.31,12,0.07,-680.00,8894.00,4770,20240214,-42.45,2315,20241118,18.57,3565,-23.00,20250116,2620,4.77,20250205,4650,-40.97,20240223,2315,18.57,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,101127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,0,3,0.00,11516915,4175,45.47,2780,2800,2730,3580,1930,2755,2758.54,0.28,0,-77,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,183,-4.05,0.31,12,0.06,-680.00,8894.00,4770,20240214,-42.24,2315,20241118,19.01,3565,-22.72,20250116,2620,5.15,20250205,4650,-40.75,20240223,2315,19.01,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,091130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,15,2,0.54,4221765,1524,16.60,2780,2800,2770,3580,1930,2755,2770.19,0.28,0,-199,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,184,-4.07,0.31,12,0.02,-680.00,8894.00,4770,20240214,-41.93,2315,20241118,19.65,3565,-22.30,20250116,2620,5.73,20250205,4650,-40.43,20240223,2315,19.65,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250217,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,25,2,0.92,25078265,9182,47.93,2730,2760,2710,3545,1915,2730,2731.22,0.28,0,-80,2883,2806,2763,2686,2643,2785,2665,33,815,500,1850,5,1,6624733,183,-4.05,0.31,12,0.14,-680.00,8894.00,4770,20240214,-42.24,2315,20241118,19.01,3565,-22.72,20250116,2620,5.15,20250205,4650,-40.75,20240223,2315,19.01,20241118,0.09,N,308100,500,33 억,,18784,N,N,0,N,00,N
20250217,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,10,2,0.37,23136750,8476,44.24,2730,2760,2710,3545,1915,2730,2729.68,0.28,0,467,2883,2806,2763,2686,2643,2785,2665,33,815,500,1850,5,1,6624733,182,-4.03,0.31,12,0.13,-680.00,8894.00,4770,20240214,-42.56,2315,20241118,18.36,3565,-23.14,20250116,2620,4.58,20250205,4650,-41.08,20240223,2315,18.36,20241118,0.09,N,308100,500,33 억,,18784,N,N,0,N,00,N
20250217,141123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,25,2,0.92,10601525,3868,20.19,2730,2760,2725,3545,1915,2730,2740.83,0.28,0,38,2883,2806,2763,2686,2643,2785,2665,33,815,500,1850,5,1,6624733,183,-4.05,0.31,12,0.06,-680.00,8894.00,4770,20240214,-42.24,2315,20241118,19.01,3565,-22.72,20250116,2620,5.15,20250205,4650,-40.75,20240223,2315,19.01,20241118,0.09,N,308100,500,33 억,,18784,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 161127 57 100.00 KOSDAQ 유통 N N N N N 2810 55 2 2.00 33917970 12292 133.87 2780 2895 2715 3580 1930 2755 2759.35 0.28 0 -172 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 186 -4.13 0.32 12 0.19 -680.00 8894.00 4770 20240214 -41.09 2315 20241118 21.38 3565 -21.18 20250116 2620 7.25 20250205 4650 -39.57 20240223 2315 21.38 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
3 20250218 151129 57 100.00 KOSDAQ 유통 N N N N N 2815 60 2 2.18 28826635 10488 114.22 2780 2820 2715 3580 1930 2755 2748.53 0.28 0 17 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 186 -4.14 0.32 12 0.16 -680.00 8894.00 4770 20240214 -40.99 2315 20241118 21.60 3565 -21.04 20250116 2620 7.44 20250205 4650 -39.46 20240223 2315 21.60 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
4 20250218 141130 57 100.00 KOSDAQ 유통 N N N N N 2765 10 2 0.36 27302845 9942 108.28 2780 2800 2715 3580 1930 2755 2746.21 0.28 0 45 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 183 -4.07 0.31 12 0.15 -680.00 8894.00 4770 20240214 -42.03 2315 20241118 19.44 3565 -22.44 20250116 2620 5.53 20250205 4650 -40.54 20240223 2315 19.44 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
5 20250218 131127 57 100.00 KOSDAQ 유통 N N N N N 2730 -25 5 -0.91 13947380 5065 55.16 2780 2800 2715 3580 1930 2755 2753.68 0.28 0 -88 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 181 -4.01 0.31 12 0.08 -680.00 8894.00 4770 20240214 -42.77 2315 20241118 17.93 3565 -23.42 20250116 2620 4.20 20250205 4650 -41.29 20240223 2315 17.93 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
6 20250218 121130 57 100.00 KOSDAQ 유통 N N N N N 2740 -15 5 -0.54 13687695 4970 54.13 2780 2800 2715 3580 1930 2755 2754.06 0.28 0 -88 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 182 -4.03 0.31 12 0.08 -680.00 8894.00 4770 20240214 -42.56 2315 20241118 18.36 3565 -23.14 20250116 2620 4.58 20250205 4650 -41.08 20240223 2315 18.36 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
7 20250218 111127 57 100.00 KOSDAQ 유통 N N N N N 2745 -10 5 -0.36 12670740 4598 50.08 2780 2800 2715 3580 1930 2755 2755.71 0.28 0 -88 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 182 -4.04 0.31 12 0.07 -680.00 8894.00 4770 20240214 -42.45 2315 20241118 18.57 3565 -23.00 20250116 2620 4.77 20250205 4650 -40.97 20240223 2315 18.57 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
8 20250218 101127 57 100.00 KOSDAQ 유통 N N N N N 2755 0 3 0.00 11516915 4175 45.47 2780 2800 2730 3580 1930 2755 2758.54 0.28 0 -77 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 183 -4.05 0.31 12 0.06 -680.00 8894.00 4770 20240214 -42.24 2315 20241118 19.01 3565 -22.72 20250116 2620 5.15 20250205 4650 -40.75 20240223 2315 19.01 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
9 20250218 091130 57 100.00 KOSDAQ 유통 N N N N N 2770 15 2 0.54 4221765 1524 16.60 2780 2800 2770 3580 1930 2755 2770.19 0.28 0 -199 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 184 -4.07 0.31 12 0.02 -680.00 8894.00 4770 20240214 -41.93 2315 20241118 19.65 3565 -22.30 20250116 2620 5.73 20250205 4650 -40.43 20240223 2315 19.65 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
10 20250217 161127 57 100.00 KOSDAQ 유통 N N N N N 2755 25 2 0.92 25078265 9182 47.93 2730 2760 2710 3545 1915 2730 2731.22 0.28 0 -80 2883 2806 2763 2686 2643 2785 2665 33 815 500 1850 5 1 6624733 183 -4.05 0.31 12 0.14 -680.00 8894.00 4770 20240214 -42.24 2315 20241118 19.01 3565 -22.72 20250116 2620 5.15 20250205 4650 -40.75 20240223 2315 19.01 20241118 0.09 N 308100 500 33 억 18784 N N 0 N 00 N
11 20250217 151125 57 100.00 KOSDAQ 유통 N N N N N 2740 10 2 0.37 23136750 8476 44.24 2730 2760 2710 3545 1915 2730 2729.68 0.28 0 467 2883 2806 2763 2686 2643 2785 2665 33 815 500 1850 5 1 6624733 182 -4.03 0.31 12 0.13 -680.00 8894.00 4770 20240214 -42.56 2315 20241118 18.36 3565 -23.14 20250116 2620 4.58 20250205 4650 -41.08 20240223 2315 18.36 20241118 0.09 N 308100 500 33 억 18784 N N 0 N 00 N
12 20250217 141123 57 100.00 KOSDAQ 유통 N N N N N 2755 25 2 0.92 10601525 3868 20.19 2730 2760 2725 3545 1915 2730 2740.83 0.28 0 38 2883 2806 2763 2686 2643 2785 2665 33 815 500 1850 5 1 6624733 183 -4.05 0.31 12 0.06 -680.00 8894.00 4770 20240214 -42.24 2315 20241118 19.01 3565 -22.72 20250116 2620 5.15 20250205 4650 -40.75 20240223 2315 19.01 20241118 0.09 N 308100 500 33 억 18784 N N 0 N 00 N