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
335870/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
20250218,161149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,30,2,1.44,167586057,81520,172.54,2065,2120,1997,2710,1460,2085,2055.77,13.26,0,-455,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,353,10.57,1.18,12,0.49,200.00,1793.00,2145,20241113,-1.40,900,20240805,135.00,2130,-0.70,20250214,1140,85.53,20250106,2145,-1.40,20241113,900,135.00,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,151151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,15,2,0.72,162678162,79184,167.59,2065,2120,1997,2710,1460,2085,2054.43,13.26,0,-370,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,350,10.50,1.17,12,0.47,200.00,1793.00,2145,20241113,-2.10,900,20240805,133.33,2130,-1.41,20250214,1140,84.21,20250106,2145,-2.10,20241113,900,133.33,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,141153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,20,2,0.96,149723667,73044,154.60,2065,2105,1997,2710,1460,2085,2049.77,13.26,0,-217,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,351,10.53,1.17,12,0.44,200.00,1793.00,2145,20241113,-1.86,900,20240805,133.89,2130,-1.17,20250214,1140,84.65,20250106,2145,-1.86,20241113,900,133.89,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,131150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-55,5,-2.64,91734772,45209,95.68,2065,2085,1997,2710,1460,2085,2029.13,13.26,0,1699,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,339,10.15,1.13,12,0.27,200.00,1793.00,2145,20241113,-5.36,900,20240805,125.56,2130,-4.69,20250214,1140,78.07,20250106,2145,-5.36,20241113,900,125.56,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,121152,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-40,5,-1.92,71598982,35380,74.88,2065,2085,1997,2710,1460,2085,2023.71,13.26,0,3865,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,341,10.22,1.14,12,0.21,200.00,1793.00,2145,20241113,-4.66,900,20240805,127.22,2130,-3.99,20250214,1140,79.39,20250106,2145,-4.66,20241113,900,127.22,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,111149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2045,-40,5,-1.92,32547975,15978,33.82,2065,2085,2015,2710,1460,2085,2037.05,13.26,0,3719,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,341,10.22,1.14,12,0.10,200.00,1793.00,2145,20241113,-4.66,900,20240805,127.22,2130,-3.99,20250214,1140,79.39,20250106,2145,-4.66,20241113,900,127.22,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,101149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-50,5,-2.40,29375080,14412,30.50,2065,2085,2015,2710,1460,2085,2038.24,13.26,0,3622,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,339,10.18,1.13,12,0.09,200.00,1793.00,2145,20241113,-5.13,900,20240805,126.11,2130,-4.46,20250214,1140,78.51,20250106,2145,-5.13,20241113,900,126.11,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,091153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,0,3,0.00,3613090,1763,3.73,2065,2085,2045,2710,1460,2085,2049.40,13.26,0,1499,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,348,10.43,1.16,12,0.01,200.00,1793.00,2145,20241113,-2.80,900,20240805,131.67,2130,-2.11,20250214,1140,82.89,20250106,2145,-2.80,20241113,900,131.67,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250217,161150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,25,2,1.21,97275425,47248,42.55,2045,2110,1996,2675,1445,2060,2058.83,13.27,0,-2099,2233,2146,2043,1956,1853,2190,2000,17,615,100,1350,5,1,16681422,348,10.43,1.16,12,0.28,200.00,1793.00,2145,20241113,-2.80,900,20240805,131.67,2130,-2.11,20250214,1140,82.89,20250106,2145,-2.80,20241113,900,131.67,20240805,0.22,N,335870,100,16 억,,2214162,N,N,0,N,00,N
20250217,151148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,20,2,0.97,94198145,45778,41.23,2045,2110,1996,2675,1445,2060,2057.72,13.27,0,-2097,2233,2146,2043,1956,1853,2190,2000,17,615,100,1350,5,1,16681422,347,10.40,1.16,12,0.27,200.00,1793.00,2145,20241113,-3.03,900,20240805,131.11,2130,-2.35,20250214,1140,82.46,20250106,2145,-3.03,20241113,900,131.11,20240805,0.22,N,335870,100,16 억,,2214162,N,N,0,N,00,N
20250217,141146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2110,50,2,2.43,81419620,39652,35.71,2045,2110,1996,2675,1445,2060,2053.35,13.27,0,-2359,2233,2146,2043,1956,1853,2190,2000,17,615,100,1350,5,1,16681422,352,10.55,1.18,12,0.24,200.00,1793.00,2145,20241113,-1.63,900,20240805,134.44,2130,-0.94,20250214,1140,85.09,20250106,2145,-1.63,20241113,900,134.44,20240805,0.22,N,335870,100,16 억,,2214162,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 161149 57 100.00 KOSDAQ 유통 N N N N N 2115 30 2 1.44 167586057 81520 172.54 2065 2120 1997 2710 1460 2085 2055.77 13.26 0 -455 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 353 10.57 1.18 12 0.49 200.00 1793.00 2145 20241113 -1.40 900 20240805 135.00 2130 -0.70 20250214 1140 85.53 20250106 2145 -1.40 20241113 900 135.00 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
3 20250218 151151 57 100.00 KOSDAQ 유통 N N N N N 2100 15 2 0.72 162678162 79184 167.59 2065 2120 1997 2710 1460 2085 2054.43 13.26 0 -370 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 350 10.50 1.17 12 0.47 200.00 1793.00 2145 20241113 -2.10 900 20240805 133.33 2130 -1.41 20250214 1140 84.21 20250106 2145 -2.10 20241113 900 133.33 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
4 20250218 141153 57 100.00 KOSDAQ 유통 N N N N N 2105 20 2 0.96 149723667 73044 154.60 2065 2105 1997 2710 1460 2085 2049.77 13.26 0 -217 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 351 10.53 1.17 12 0.44 200.00 1793.00 2145 20241113 -1.86 900 20240805 133.89 2130 -1.17 20250214 1140 84.65 20250106 2145 -1.86 20241113 900 133.89 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
5 20250218 131150 57 100.00 KOSDAQ 유통 N N N N N 2030 -55 5 -2.64 91734772 45209 95.68 2065 2085 1997 2710 1460 2085 2029.13 13.26 0 1699 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 339 10.15 1.13 12 0.27 200.00 1793.00 2145 20241113 -5.36 900 20240805 125.56 2130 -4.69 20250214 1140 78.07 20250106 2145 -5.36 20241113 900 125.56 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
6 20250218 121152 57 100.00 KOSDAQ 유통 N N N N N 2045 -40 5 -1.92 71598982 35380 74.88 2065 2085 1997 2710 1460 2085 2023.71 13.26 0 3865 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 341 10.22 1.14 12 0.21 200.00 1793.00 2145 20241113 -4.66 900 20240805 127.22 2130 -3.99 20250214 1140 79.39 20250106 2145 -4.66 20241113 900 127.22 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
7 20250218 111149 57 100.00 KOSDAQ 유통 N N N N N 2045 -40 5 -1.92 32547975 15978 33.82 2065 2085 2015 2710 1460 2085 2037.05 13.26 0 3719 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 341 10.22 1.14 12 0.10 200.00 1793.00 2145 20241113 -4.66 900 20240805 127.22 2130 -3.99 20250214 1140 79.39 20250106 2145 -4.66 20241113 900 127.22 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
8 20250218 101149 57 100.00 KOSDAQ 유통 N N N N N 2035 -50 5 -2.40 29375080 14412 30.50 2065 2085 2015 2710 1460 2085 2038.24 13.26 0 3622 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 339 10.18 1.13 12 0.09 200.00 1793.00 2145 20241113 -5.13 900 20240805 126.11 2130 -4.46 20250214 1140 78.51 20250106 2145 -5.13 20241113 900 126.11 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
9 20250218 091153 57 100.00 KOSDAQ 유통 N N N N N 2085 0 3 0.00 3613090 1763 3.73 2065 2085 2045 2710 1460 2085 2049.40 13.26 0 1499 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 348 10.43 1.16 12 0.01 200.00 1793.00 2145 20241113 -2.80 900 20240805 131.67 2130 -2.11 20250214 1140 82.89 20250106 2145 -2.80 20241113 900 131.67 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
10 20250217 161150 57 100.00 KOSDAQ 유통 N N N N N 2085 25 2 1.21 97275425 47248 42.55 2045 2110 1996 2675 1445 2060 2058.83 13.27 0 -2099 2233 2146 2043 1956 1853 2190 2000 17 615 100 1350 5 1 16681422 348 10.43 1.16 12 0.28 200.00 1793.00 2145 20241113 -2.80 900 20240805 131.67 2130 -2.11 20250214 1140 82.89 20250106 2145 -2.80 20241113 900 131.67 20240805 0.22 N 335870 100 16 억 2214162 N N 0 N 00 N
11 20250217 151148 57 100.00 KOSDAQ 유통 N N N N N 2080 20 2 0.97 94198145 45778 41.23 2045 2110 1996 2675 1445 2060 2057.72 13.27 0 -2097 2233 2146 2043 1956 1853 2190 2000 17 615 100 1350 5 1 16681422 347 10.40 1.16 12 0.27 200.00 1793.00 2145 20241113 -3.03 900 20240805 131.11 2130 -2.35 20250214 1140 82.46 20250106 2145 -3.03 20241113 900 131.11 20240805 0.22 N 335870 100 16 억 2214162 N N 0 N 00 N
12 20250217 141146 57 100.00 KOSDAQ 유통 N N N N N 2110 50 2 2.43 81419620 39652 35.71 2045 2110 1996 2675 1445 2060 2053.35 13.27 0 -2359 2233 2146 2043 1956 1853 2190 2000 17 615 100 1350 5 1 16681422 352 10.55 1.18 12 0.24 200.00 1793.00 2145 20241113 -1.63 900 20240805 134.44 2130 -0.94 20250214 1140 85.09 20250106 2145 -1.63 20241113 900 134.44 20240805 0.22 N 335870 100 16 억 2214162 N N 0 N 00 N