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
018700/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
20250218,160331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,859,-28,5,-3.16,150378046,174132,168.13,888,888,858,1153,621,887,863.59,0.00,0,-1157,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,302,-1.92,0.68,12,0.50,-448.00,1266.00,1789,20240216,-51.98,858,20250218,0.12,1102,-22.05,20250114,858,0.12,20250218,1769,-51.44,20240219,858,0.12,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,150332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,863,-24,5,-2.71,140256901,162353,156.76,888,888,859,1153,621,887,863.90,0.00,0,-874,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,303,-1.93,0.68,12,0.46,-448.00,1266.00,1789,20240216,-51.76,859,20250218,0.47,1102,-21.69,20250114,859,0.47,20250218,1769,-51.22,20240219,859,0.47,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,140332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,866,-21,5,-2.37,126170734,146003,140.97,888,888,859,1153,621,887,864.17,0.00,0,-486,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,304,-1.93,0.68,12,0.42,-448.00,1266.00,1789,20240216,-51.59,859,20250218,0.81,1102,-21.42,20250114,859,0.81,20250218,1769,-51.05,20240219,859,0.81,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,130331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,868,-19,5,-2.14,113374351,131152,126.63,888,888,859,1153,621,887,864.45,0.00,0,-455,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,305,-1.94,0.69,12,0.37,-448.00,1266.00,1789,20240216,-51.48,859,20250218,1.05,1102,-21.23,20250114,859,1.05,20250218,1769,-50.93,20240219,859,1.05,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,120331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,864,-23,5,-2.59,102798118,118941,114.84,888,888,859,1153,621,887,864.28,0.00,0,-384,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,303,-1.93,0.68,12,0.34,-448.00,1266.00,1789,20240216,-51.70,859,20250218,0.58,1102,-21.60,20250114,859,0.58,20250218,1769,-51.16,20240219,859,0.58,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,110331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,866,-21,5,-2.37,97233566,112494,108.62,888,888,859,1153,621,887,864.34,0.00,0,-338,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,304,-1.93,0.68,12,0.32,-448.00,1266.00,1789,20240216,-51.59,859,20250218,0.81,1102,-21.42,20250114,859,0.81,20250218,1769,-51.05,20240219,859,0.81,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,100331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,863,-24,5,-2.71,44785221,51589,49.81,888,888,861,1153,621,887,868.12,0.00,0,1662,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,303,-1.93,0.68,12,0.15,-448.00,1266.00,1789,20240216,-51.76,861,20250218,0.23,1102,-21.69,20250114,861,0.23,20250218,1769,-51.22,20240219,861,0.23,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,090331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,-3,5,-0.34,1160552,1309,1.26,888,888,884,1153,621,887,886.59,0.00,0,-18,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,310,-1.97,0.70,12,0.00,-448.00,1266.00,1789,20240216,-50.59,879,20250217,0.57,1102,-19.78,20250114,879,0.57,20250217,1769,-50.03,20240219,879,0.57,20250217,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250217,160331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,887,-7,5,-0.78,91644262,103555,160.13,895,897,879,1162,626,894,884.98,0.00,0,718,904,899,894,889,884,899,889,351,268,1000,620,1,1,35119757,312,-1.98,0.70,12,0.29,-448.00,1266.00,1789,20240216,-50.42,879,20250217,0.91,1102,-19.51,20250114,879,0.91,20250217,1769,-49.86,20240219,879,0.91,20250217,0.38,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250217,150331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,886,-8,5,-0.89,89049825,100626,155.60,895,897,879,1162,626,894,884.96,0.00,0,1023,904,899,894,889,884,899,889,351,268,1000,620,1,1,35119757,311,-1.98,0.70,12,0.29,-448.00,1266.00,1789,20240216,-50.48,879,20250217,0.80,1102,-19.60,20250114,879,0.80,20250217,1769,-49.92,20240219,879,0.80,20250217,0.38,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250217,140330,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,883,-11,5,-1.23,75922242,85765,132.62,895,897,879,1162,626,894,885.24,0.00,0,1611,904,899,894,889,884,899,889,351,268,1000,620,1,1,35119757,310,-1.97,0.70,12,0.24,-448.00,1266.00,1789,20240216,-50.64,879,20250217,0.46,1102,-19.87,20250114,879,0.46,20250217,1769,-50.08,20240219,879,0.46,20250217,0.38,N,018700,1000,351 억,,0,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 160331 57 100.00 KOSDAQ 신저가 유통 N N N N N 859 -28 5 -3.16 150378046 174132 168.13 888 888 858 1153 621 887 863.59 0.00 0 -1157 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 302 -1.92 0.68 12 0.50 -448.00 1266.00 1789 20240216 -51.98 858 20250218 0.12 1102 -22.05 20250114 858 0.12 20250218 1769 -51.44 20240219 858 0.12 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
3 20250218 150332 57 100.00 KOSDAQ 신저가 유통 N N N N N 863 -24 5 -2.71 140256901 162353 156.76 888 888 859 1153 621 887 863.90 0.00 0 -874 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 303 -1.93 0.68 12 0.46 -448.00 1266.00 1789 20240216 -51.76 859 20250218 0.47 1102 -21.69 20250114 859 0.47 20250218 1769 -51.22 20240219 859 0.47 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
4 20250218 140332 57 100.00 KOSDAQ 신저가 유통 N N N N N 866 -21 5 -2.37 126170734 146003 140.97 888 888 859 1153 621 887 864.17 0.00 0 -486 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 304 -1.93 0.68 12 0.42 -448.00 1266.00 1789 20240216 -51.59 859 20250218 0.81 1102 -21.42 20250114 859 0.81 20250218 1769 -51.05 20240219 859 0.81 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
5 20250218 130331 57 100.00 KOSDAQ 신저가 유통 N N N N N 868 -19 5 -2.14 113374351 131152 126.63 888 888 859 1153 621 887 864.45 0.00 0 -455 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 305 -1.94 0.69 12 0.37 -448.00 1266.00 1789 20240216 -51.48 859 20250218 1.05 1102 -21.23 20250114 859 1.05 20250218 1769 -50.93 20240219 859 1.05 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
6 20250218 120331 57 100.00 KOSDAQ 신저가 유통 N N N N N 864 -23 5 -2.59 102798118 118941 114.84 888 888 859 1153 621 887 864.28 0.00 0 -384 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 303 -1.93 0.68 12 0.34 -448.00 1266.00 1789 20240216 -51.70 859 20250218 0.58 1102 -21.60 20250114 859 0.58 20250218 1769 -51.16 20240219 859 0.58 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
7 20250218 110331 57 100.00 KOSDAQ 신저가 유통 N N N N N 866 -21 5 -2.37 97233566 112494 108.62 888 888 859 1153 621 887 864.34 0.00 0 -338 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 304 -1.93 0.68 12 0.32 -448.00 1266.00 1789 20240216 -51.59 859 20250218 0.81 1102 -21.42 20250114 859 0.81 20250218 1769 -51.05 20240219 859 0.81 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250218 100331 57 100.00 KOSDAQ 신저가 유통 N N N N N 863 -24 5 -2.71 44785221 51589 49.81 888 888 861 1153 621 887 868.12 0.00 0 1662 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 303 -1.93 0.68 12 0.15 -448.00 1266.00 1789 20240216 -51.76 861 20250218 0.23 1102 -21.69 20250114 861 0.23 20250218 1769 -51.22 20240219 861 0.23 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250218 090331 57 100.00 KOSDAQ 유통 N N N N N 884 -3 5 -0.34 1160552 1309 1.26 888 888 884 1153 621 887 886.59 0.00 0 -18 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 310 -1.97 0.70 12 0.00 -448.00 1266.00 1789 20240216 -50.59 879 20250217 0.57 1102 -19.78 20250114 879 0.57 20250217 1769 -50.03 20240219 879 0.57 20250217 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250217 160331 57 100.00 KOSDAQ 신저가 유통 N N N N N 887 -7 5 -0.78 91644262 103555 160.13 895 897 879 1162 626 894 884.98 0.00 0 718 904 899 894 889 884 899 889 351 268 1000 620 1 1 35119757 312 -1.98 0.70 12 0.29 -448.00 1266.00 1789 20240216 -50.42 879 20250217 0.91 1102 -19.51 20250114 879 0.91 20250217 1769 -49.86 20240219 879 0.91 20250217 0.38 N 018700 1000 351 억 0 N N 0 N 00 N
11 20250217 150331 57 100.00 KOSDAQ 신저가 유통 N N N N N 886 -8 5 -0.89 89049825 100626 155.60 895 897 879 1162 626 894 884.96 0.00 0 1023 904 899 894 889 884 899 889 351 268 1000 620 1 1 35119757 311 -1.98 0.70 12 0.29 -448.00 1266.00 1789 20240216 -50.48 879 20250217 0.80 1102 -19.60 20250114 879 0.80 20250217 1769 -49.92 20240219 879 0.80 20250217 0.38 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250217 140330 57 100.00 KOSDAQ 신저가 유통 N N N N N 883 -11 5 -1.23 75922242 85765 132.62 895 897 879 1162 626 894 885.24 0.00 0 1611 904 899 894 889 884 899 889 351 268 1000 620 1 1 35119757 310 -1.97 0.70 12 0.24 -448.00 1266.00 1789 20240216 -50.64 879 20250217 0.46 1102 -19.87 20250114 879 0.46 20250217 1769 -50.08 20240219 879 0.46 20250217 0.38 N 018700 1000 351 억 0 N N 0 N 00 N