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
407400/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
20250218,161242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8750,-20,5,-0.23,406455810,46383,66.69,8770,8860,8700,11400,6140,8770,8763.04,1.11,0,-1745,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1073,-42.68,3.00,12,0.38,-205.00,2917.00,13200,20240620,-33.71,4955,20241115,76.59,10550,-17.06,20250117,8380,4.42,20250102,13200,-33.71,20240620,4955,76.59,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8750,-20,5,-0.23,371543540,42380,60.93,8770,8860,8700,11400,6140,8770,8766.95,1.11,0,-1075,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1073,-42.68,3.00,12,0.35,-205.00,2917.00,13200,20240620,-33.71,4955,20241115,76.59,10550,-17.06,20250117,8380,4.42,20250102,13200,-33.71,20240620,4955,76.59,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,-30,5,-0.34,337419330,38472,55.31,8770,8860,8700,11400,6140,8770,8770.52,1.11,0,-1007,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1071,-42.63,3.00,12,0.31,-205.00,2917.00,13200,20240620,-33.79,4955,20241115,76.39,10550,-17.16,20250117,8380,4.30,20250102,13200,-33.79,20240620,4955,76.39,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,131242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8800,30,2,0.34,290965050,33158,47.67,8770,8860,8700,11400,6140,8770,8775.11,1.11,0,-2150,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1079,-42.93,3.02,12,0.27,-205.00,2917.00,13200,20240620,-33.33,4955,20241115,77.60,10550,-16.59,20250117,8380,5.01,20250102,13200,-33.33,20240620,4955,77.60,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,121245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8790,20,2,0.23,239143020,27265,39.20,8770,8860,8700,11400,6140,8770,8771.06,1.11,0,-1779,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1078,-42.88,3.01,12,0.22,-205.00,2917.00,13200,20240620,-33.41,4955,20241115,77.40,10550,-16.68,20250117,8380,4.89,20250102,13200,-33.41,20240620,4955,77.40,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,111242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8820,50,2,0.57,184054520,20980,30.16,8770,8860,8700,11400,6140,8770,8772.86,1.11,0,-2755,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1081,-43.02,3.02,12,0.17,-205.00,2917.00,13200,20240620,-33.18,4955,20241115,78.00,10550,-16.40,20250117,8380,5.25,20250102,13200,-33.18,20240620,4955,78.00,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,101242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,0,3,0.00,95473300,10920,15.70,8770,8800,8700,11400,6140,8770,8742.98,1.11,0,-3549,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1075,-42.78,3.01,12,0.09,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8380,4.65,20250102,13200,-33.56,20240620,4955,76.99,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,091246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8760,-10,5,-0.11,37937340,4342,6.24,8770,8770,8710,11400,6140,8770,8737.30,1.11,0,-2007,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1074,-42.73,3.00,12,0.04,-205.00,2917.00,13200,20240620,-33.64,4955,20241115,76.79,10550,-16.97,20250117,8380,4.53,20250102,13200,-33.64,20240620,4955,76.79,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250217,161242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-110,5,-1.24,607084740,69139,113.29,8870,8940,8670,11540,6220,8880,8780.64,1.13,0,-2259,9233,9056,8903,8726,8573,8980,8650,12,2660,100,5500,10,1,12259474,1075,-42.78,3.01,12,0.56,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8380,4.65,20250102,13200,-33.56,20240620,4955,76.99,20241115,2.89,N,407400,100,12 억,,138849,N,N,0,N,00,N
20250217,151240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8770,-110,5,-1.24,582018450,66274,108.60,8870,8940,8670,11540,6220,8880,8782.00,1.13,0,-589,9233,9056,8903,8726,8573,8980,8650,12,2660,100,5500,10,1,12259474,1075,-42.78,3.01,12,0.54,-205.00,2917.00,13200,20240620,-33.56,4955,20241115,76.99,10550,-16.87,20250117,8380,4.65,20250102,13200,-33.56,20240620,4955,76.99,20241115,2.89,N,407400,100,12 억,,138849,N,N,0,N,00,N
20250217,141239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,-140,5,-1.58,493386790,56119,91.96,8870,8940,8670,11540,6220,8880,8791.80,1.13,0,-693,9233,9056,8903,8726,8573,8980,8650,12,2660,100,5500,10,1,12259474,1071,-42.63,3.00,12,0.46,-205.00,2917.00,13200,20240620,-33.79,4955,20241115,76.39,10550,-17.16,20250117,8380,4.30,20250102,13200,-33.79,20240620,4955,76.39,20241115,2.89,N,407400,100,12 억,,138849,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 161242 57 100.00 KOSDAQ 기타제조 N N N N N 8750 -20 5 -0.23 406455810 46383 66.69 8770 8860 8700 11400 6140 8770 8763.04 1.11 0 -1745 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1073 -42.68 3.00 12 0.38 -205.00 2917.00 13200 20240620 -33.71 4955 20241115 76.59 10550 -17.06 20250117 8380 4.42 20250102 13200 -33.71 20240620 4955 76.59 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
3 20250218 151244 57 100.00 KOSDAQ 기타제조 N N N N N 8750 -20 5 -0.23 371543540 42380 60.93 8770 8860 8700 11400 6140 8770 8766.95 1.11 0 -1075 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1073 -42.68 3.00 12 0.35 -205.00 2917.00 13200 20240620 -33.71 4955 20241115 76.59 10550 -17.06 20250117 8380 4.42 20250102 13200 -33.71 20240620 4955 76.59 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
4 20250218 141246 57 100.00 KOSDAQ 기타제조 N N N N N 8740 -30 5 -0.34 337419330 38472 55.31 8770 8860 8700 11400 6140 8770 8770.52 1.11 0 -1007 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1071 -42.63 3.00 12 0.31 -205.00 2917.00 13200 20240620 -33.79 4955 20241115 76.39 10550 -17.16 20250117 8380 4.30 20250102 13200 -33.79 20240620 4955 76.39 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
5 20250218 131242 57 100.00 KOSDAQ 기타제조 N N N N N 8800 30 2 0.34 290965050 33158 47.67 8770 8860 8700 11400 6140 8770 8775.11 1.11 0 -2150 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1079 -42.93 3.02 12 0.27 -205.00 2917.00 13200 20240620 -33.33 4955 20241115 77.60 10550 -16.59 20250117 8380 5.01 20250102 13200 -33.33 20240620 4955 77.60 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
6 20250218 121245 57 100.00 KOSDAQ 기타제조 N N N N N 8790 20 2 0.23 239143020 27265 39.20 8770 8860 8700 11400 6140 8770 8771.06 1.11 0 -1779 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1078 -42.88 3.01 12 0.22 -205.00 2917.00 13200 20240620 -33.41 4955 20241115 77.40 10550 -16.68 20250117 8380 4.89 20250102 13200 -33.41 20240620 4955 77.40 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
7 20250218 111242 57 100.00 KOSDAQ 기타제조 N N N N N 8820 50 2 0.57 184054520 20980 30.16 8770 8860 8700 11400 6140 8770 8772.86 1.11 0 -2755 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1081 -43.02 3.02 12 0.17 -205.00 2917.00 13200 20240620 -33.18 4955 20241115 78.00 10550 -16.40 20250117 8380 5.25 20250102 13200 -33.18 20240620 4955 78.00 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
8 20250218 101242 57 100.00 KOSDAQ 기타제조 N N N N N 8770 0 3 0.00 95473300 10920 15.70 8770 8800 8700 11400 6140 8770 8742.98 1.11 0 -3549 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1075 -42.78 3.01 12 0.09 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8380 4.65 20250102 13200 -33.56 20240620 4955 76.99 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
9 20250218 091246 57 100.00 KOSDAQ 기타제조 N N N N N 8760 -10 5 -0.11 37937340 4342 6.24 8770 8770 8710 11400 6140 8770 8737.30 1.11 0 -2007 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1074 -42.73 3.00 12 0.04 -205.00 2917.00 13200 20240620 -33.64 4955 20241115 76.79 10550 -16.97 20250117 8380 4.53 20250102 13200 -33.64 20240620 4955 76.79 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
10 20250217 161242 57 100.00 KOSDAQ 기타제조 N N N N N 8770 -110 5 -1.24 607084740 69139 113.29 8870 8940 8670 11540 6220 8880 8780.64 1.13 0 -2259 9233 9056 8903 8726 8573 8980 8650 12 2660 100 5500 10 1 12259474 1075 -42.78 3.01 12 0.56 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8380 4.65 20250102 13200 -33.56 20240620 4955 76.99 20241115 2.89 N 407400 100 12 억 138849 N N 0 N 00 N
11 20250217 151240 57 100.00 KOSDAQ 기타제조 N N N N N 8770 -110 5 -1.24 582018450 66274 108.60 8870 8940 8670 11540 6220 8880 8782.00 1.13 0 -589 9233 9056 8903 8726 8573 8980 8650 12 2660 100 5500 10 1 12259474 1075 -42.78 3.01 12 0.54 -205.00 2917.00 13200 20240620 -33.56 4955 20241115 76.99 10550 -16.87 20250117 8380 4.65 20250102 13200 -33.56 20240620 4955 76.99 20241115 2.89 N 407400 100 12 억 138849 N N 0 N 00 N
12 20250217 141239 57 100.00 KOSDAQ 기타제조 N N N N N 8740 -140 5 -1.58 493386790 56119 91.96 8870 8940 8670 11540 6220 8880 8791.80 1.13 0 -693 9233 9056 8903 8726 8573 8980 8650 12 2660 100 5500 10 1 12259474 1071 -42.63 3.00 12 0.46 -205.00 2917.00 13200 20240620 -33.79 4955 20241115 76.39 10550 -17.16 20250117 8380 4.30 20250102 13200 -33.79 20240620 4955 76.39 20241115 2.89 N 407400 100 12 억 138849 N N 0 N 00 N