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
415380/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
20250218,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,10077890,1252,21.85,8050,8070,8000,10430,5630,8030,8049.43,1.79,0,-185,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.03,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,9272890,1152,20.10,8050,8070,8000,10430,5630,8030,8049.38,1.79,0,-164,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.03,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,141249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,30,2,0.37,8459040,1051,18.34,8050,8070,8000,10430,5630,8030,8048.56,1.79,0,-164,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,341,12.42,1.39,12,0.02,649.00,5806.00,52600,20240206,-84.68,7050,20241115,14.33,8690,-7.25,20250106,7610,5.91,20250203,29750,-72.91,20240219,7050,14.33,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,131246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,30,2,0.37,7249690,901,15.72,8050,8060,8000,10430,5630,8030,8046.27,1.79,0,-165,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,341,12.42,1.39,12,0.02,649.00,5806.00,52600,20240206,-84.68,7050,20241115,14.33,8690,-7.25,20250106,7610,5.91,20250203,29750,-72.91,20240219,7050,14.33,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,121248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,4034870,502,8.76,8050,8050,8000,10430,5630,8030,8037.59,1.79,0,-158,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.01,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,111245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,10,2,0.12,3117490,388,6.77,8050,8050,8000,10430,5630,8030,8034.77,1.79,0,-156,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.39,1.38,12,0.01,649.00,5806.00,52600,20240206,-84.71,7050,20241115,14.04,8690,-7.48,20250106,7610,5.65,20250203,29750,-72.97,20240219,7050,14.04,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,101245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,2627990,327,5.71,8050,8050,8010,10430,5630,8030,8036.67,1.79,0,-153,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.01,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,091250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-20,5,-0.25,705580,88,1.54,8050,8050,8010,10430,5630,8030,8017.95,1.79,0,-73,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,338,12.34,1.38,12,0.00,649.00,5806.00,52600,20240206,-84.77,7050,20241115,13.62,8690,-7.83,20250106,7610,5.26,20250203,29750,-73.08,20240219,7050,13.62,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250217,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,10,2,0.12,45724950,5731,202.08,8020,8060,7900,10420,5620,8020,7978.53,1.78,0,366,8106,8062,8006,7962,7906,8035,7935,21,2400,500,4970,10,1,4225498,339,12.37,1.38,12,0.14,649.00,5806.00,52600,20240206,-84.73,7050,20241115,13.90,8690,-7.59,20250106,7610,5.52,20250203,29750,-73.01,20240219,7050,13.90,20241115,2.08,N,415380,500,21 억,,75261,N,N,0,N,00,N
20250217,151243,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,20,2,0.25,44343770,5559,196.02,8020,8060,7900,10420,5620,8020,7976.93,1.78,0,460,8106,8062,8006,7962,7906,8035,7935,21,2400,500,4970,10,1,4225498,340,12.39,1.38,12,0.13,649.00,5806.00,52600,20240206,-84.71,7050,20241115,14.04,8690,-7.48,20250106,7610,5.65,20250203,29750,-72.97,20240219,7050,14.04,20241115,2.08,N,415380,500,21 억,,75261,N,N,0,N,00,N
20250217,141242,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,10,2,0.12,42333720,5309,187.20,8020,8060,7900,10420,5620,8020,7973.95,1.78,0,449,8106,8062,8006,7962,7906,8035,7935,21,2400,500,4970,10,1,4225498,339,12.37,1.38,12,0.13,649.00,5806.00,52600,20240206,-84.73,7050,20241115,13.90,8690,-7.59,20250106,7610,5.52,20250203,29750,-73.01,20240219,7050,13.90,20241115,2.08,N,415380,500,21 억,,75261,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 161245 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 10077890 1252 21.85 8050 8070 8000 10430 5630 8030 8049.43 1.79 0 -185 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.03 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
3 20250218 151247 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 9272890 1152 20.10 8050 8070 8000 10430 5630 8030 8049.38 1.79 0 -164 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.03 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
4 20250218 141249 57 100.00 KOSDAQ 유통 N N N N N 8060 30 2 0.37 8459040 1051 18.34 8050 8070 8000 10430 5630 8030 8048.56 1.79 0 -164 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 341 12.42 1.39 12 0.02 649.00 5806.00 52600 20240206 -84.68 7050 20241115 14.33 8690 -7.25 20250106 7610 5.91 20250203 29750 -72.91 20240219 7050 14.33 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
5 20250218 131246 57 100.00 KOSDAQ 유통 N N N N N 8060 30 2 0.37 7249690 901 15.72 8050 8060 8000 10430 5630 8030 8046.27 1.79 0 -165 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 341 12.42 1.39 12 0.02 649.00 5806.00 52600 20240206 -84.68 7050 20241115 14.33 8690 -7.25 20250106 7610 5.91 20250203 29750 -72.91 20240219 7050 14.33 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
6 20250218 121248 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 4034870 502 8.76 8050 8050 8000 10430 5630 8030 8037.59 1.79 0 -158 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.01 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
7 20250218 111245 57 100.00 KOSDAQ 유통 N N N N N 8040 10 2 0.12 3117490 388 6.77 8050 8050 8000 10430 5630 8030 8034.77 1.79 0 -156 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.39 1.38 12 0.01 649.00 5806.00 52600 20240206 -84.71 7050 20241115 14.04 8690 -7.48 20250106 7610 5.65 20250203 29750 -72.97 20240219 7050 14.04 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
8 20250218 101245 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 2627990 327 5.71 8050 8050 8010 10430 5630 8030 8036.67 1.79 0 -153 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.01 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
9 20250218 091250 57 100.00 KOSDAQ 유통 N N N N N 8010 -20 5 -0.25 705580 88 1.54 8050 8050 8010 10430 5630 8030 8017.95 1.79 0 -73 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 338 12.34 1.38 12 0.00 649.00 5806.00 52600 20240206 -84.77 7050 20241115 13.62 8690 -7.83 20250106 7610 5.26 20250203 29750 -73.08 20240219 7050 13.62 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
10 20250217 161245 57 100.00 KOSDAQ 유통 N N N N N 8030 10 2 0.12 45724950 5731 202.08 8020 8060 7900 10420 5620 8020 7978.53 1.78 0 366 8106 8062 8006 7962 7906 8035 7935 21 2400 500 4970 10 1 4225498 339 12.37 1.38 12 0.14 649.00 5806.00 52600 20240206 -84.73 7050 20241115 13.90 8690 -7.59 20250106 7610 5.52 20250203 29750 -73.01 20240219 7050 13.90 20241115 2.08 N 415380 500 21 억 75261 N N 0 N 00 N
11 20250217 151243 57 100.00 KOSDAQ 유통 N N N N N 8040 20 2 0.25 44343770 5559 196.02 8020 8060 7900 10420 5620 8020 7976.93 1.78 0 460 8106 8062 8006 7962 7906 8035 7935 21 2400 500 4970 10 1 4225498 340 12.39 1.38 12 0.13 649.00 5806.00 52600 20240206 -84.71 7050 20241115 14.04 8690 -7.48 20250106 7610 5.65 20250203 29750 -72.97 20240219 7050 14.04 20241115 2.08 N 415380 500 21 억 75261 N N 0 N 00 N
12 20250217 141242 57 100.00 KOSDAQ 유통 N N N N N 8030 10 2 0.12 42333720 5309 187.20 8020 8060 7900 10420 5620 8020 7973.95 1.78 0 449 8106 8062 8006 7962 7906 8035 7935 21 2400 500 4970 10 1 4225498 339 12.37 1.38 12 0.13 649.00 5806.00 52600 20240206 -84.73 7050 20241115 13.90 8690 -7.59 20250106 7610 5.52 20250203 29750 -73.01 20240219 7050 13.90 20241115 2.08 N 415380 500 21 억 75261 N N 0 N 00 N