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
133750/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
20250218,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-30,5,-1.38,110253205,51247,157.73,2155,2170,2135,2825,1525,2175,2151.41,2.03,0,13231,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,502,-15.66,0.81,12,0.22,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3555,-39.66,20240305,1647,30.24,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-30,5,-1.38,98146230,45608,140.37,2155,2170,2135,2825,1525,2175,2151.95,2.03,0,12522,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,502,-15.66,0.81,12,0.19,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3555,-39.66,20240305,1647,30.24,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-10,5,-0.46,71976555,33437,102.91,2155,2170,2135,2825,1525,2175,2152.60,2.03,0,8431,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,507,-15.80,0.81,12,0.14,-137.00,2659.00,3670,20240206,-41.01,1647,20240805,31.45,2265,-4.42,20250120,1971,9.84,20250203,3555,-39.10,20240305,1647,31.45,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,130834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-10,5,-0.46,62282800,28964,89.14,2155,2170,2135,2825,1525,2175,2150.35,2.03,0,6078,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,507,-15.80,0.81,12,0.12,-137.00,2659.00,3670,20240206,-41.01,1647,20240805,31.45,2265,-4.42,20250120,1971,9.84,20250203,3555,-39.10,20240305,1647,31.45,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,120836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-15,5,-0.69,55277005,25724,79.17,2155,2170,2135,2825,1525,2175,2148.85,2.03,0,4562,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,506,-15.77,0.81,12,0.11,-137.00,2659.00,3670,20240206,-41.14,1647,20240805,31.15,2265,-4.64,20250120,1971,9.59,20250203,3555,-39.24,20240305,1647,31.15,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,110834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-20,5,-0.92,39928410,18570,57.15,2155,2170,2135,2825,1525,2175,2150.16,2.03,0,1032,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,504,-15.73,0.81,12,0.08,-137.00,2659.00,3670,20240206,-41.28,1647,20240805,30.84,2265,-4.86,20250120,1971,9.34,20250203,3555,-39.38,20240305,1647,30.84,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-20,5,-0.92,17993285,8344,25.68,2155,2170,2145,2825,1525,2175,2156.43,2.03,0,-738,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,504,-15.73,0.81,12,0.04,-137.00,2659.00,3670,20240206,-41.28,1647,20240805,30.84,2265,-4.86,20250120,1971,9.34,20250203,3555,-39.38,20240305,1647,30.84,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,090837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,9355390,4331,13.33,2155,2170,2155,2825,1525,2175,2160.10,2.03,0,-216,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,508,-15.84,0.82,12,0.02,-137.00,2659.00,3670,20240206,-40.87,1647,20240805,31.75,2265,-4.19,20250120,1971,10.10,20250203,3555,-38.96,20240305,1647,31.75,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250217,160834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,0,3,0.00,70652595,32491,123.28,2185,2185,2155,2825,1525,2175,2174.53,2.07,0,-9584,2211,2192,2156,2137,2101,2202,2147,117,650,500,1390,5,1,23407077,509,-15.88,0.82,12,0.14,-137.00,2659.00,3670,20240206,-40.74,1647,20240805,32.06,2265,-3.97,20250120,1971,10.35,20250203,3555,-38.82,20240305,1647,32.06,20240805,3.97,N,133750,500,117 억,,484536,N,N,0,N,00,N
20250217,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,0,3,0.00,66809390,30722,116.57,2185,2185,2155,2825,1525,2175,2174.64,2.07,0,-9520,2211,2192,2156,2137,2101,2202,2147,117,650,500,1390,5,1,23407077,509,-15.88,0.82,12,0.13,-137.00,2659.00,3670,20240206,-40.74,1647,20240805,32.06,2265,-3.97,20250120,1971,10.35,20250203,3555,-38.82,20240305,1647,32.06,20240805,3.97,N,133750,500,117 억,,484536,N,N,0,N,00,N
20250217,140832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,0,3,0.00,56585295,26034,98.78,2185,2185,2155,2825,1525,2175,2173.52,2.07,0,-8709,2211,2192,2156,2137,2101,2202,2147,117,650,500,1390,5,1,23407077,509,-15.88,0.82,12,0.11,-137.00,2659.00,3670,20240206,-40.74,1647,20240805,32.06,2265,-3.97,20250120,1971,10.35,20250203,3555,-38.82,20240305,1647,32.06,20240805,3.97,N,133750,500,117 억,,484536,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 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -30 5 -1.38 110253205 51247 157.73 2155 2170 2135 2825 1525 2175 2151.41 2.03 0 13231 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 502 -15.66 0.81 12 0.22 -137.00 2659.00 3670 20240206 -41.55 1647 20240805 30.24 2265 -5.30 20250120 1971 8.83 20250203 3555 -39.66 20240305 1647 30.24 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
3 20250218 150837 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -30 5 -1.38 98146230 45608 140.37 2155 2170 2135 2825 1525 2175 2151.95 2.03 0 12522 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 502 -15.66 0.81 12 0.19 -137.00 2659.00 3670 20240206 -41.55 1647 20240805 30.24 2265 -5.30 20250120 1971 8.83 20250203 3555 -39.66 20240305 1647 30.24 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
4 20250218 140837 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -10 5 -0.46 71976555 33437 102.91 2155 2170 2135 2825 1525 2175 2152.60 2.03 0 8431 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 507 -15.80 0.81 12 0.14 -137.00 2659.00 3670 20240206 -41.01 1647 20240805 31.45 2265 -4.42 20250120 1971 9.84 20250203 3555 -39.10 20240305 1647 31.45 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
5 20250218 130834 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -10 5 -0.46 62282800 28964 89.14 2155 2170 2135 2825 1525 2175 2150.35 2.03 0 6078 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 507 -15.80 0.81 12 0.12 -137.00 2659.00 3670 20240206 -41.01 1647 20240805 31.45 2265 -4.42 20250120 1971 9.84 20250203 3555 -39.10 20240305 1647 31.45 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
6 20250218 120836 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 -15 5 -0.69 55277005 25724 79.17 2155 2170 2135 2825 1525 2175 2148.85 2.03 0 4562 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 506 -15.77 0.81 12 0.11 -137.00 2659.00 3670 20240206 -41.14 1647 20240805 31.15 2265 -4.64 20250120 1971 9.59 20250203 3555 -39.24 20240305 1647 31.15 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
7 20250218 110834 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -20 5 -0.92 39928410 18570 57.15 2155 2170 2135 2825 1525 2175 2150.16 2.03 0 1032 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 504 -15.73 0.81 12 0.08 -137.00 2659.00 3670 20240206 -41.28 1647 20240805 30.84 2265 -4.86 20250120 1971 9.34 20250203 3555 -39.38 20240305 1647 30.84 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
8 20250218 100834 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -20 5 -0.92 17993285 8344 25.68 2155 2170 2145 2825 1525 2175 2156.43 2.03 0 -738 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 504 -15.73 0.81 12 0.04 -137.00 2659.00 3670 20240206 -41.28 1647 20240805 30.84 2265 -4.86 20250120 1971 9.34 20250203 3555 -39.38 20240305 1647 30.84 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
9 20250218 090837 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 9355390 4331 13.33 2155 2170 2155 2825 1525 2175 2160.10 2.03 0 -216 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 508 -15.84 0.82 12 0.02 -137.00 2659.00 3670 20240206 -40.87 1647 20240805 31.75 2265 -4.19 20250120 1971 10.10 20250203 3555 -38.96 20240305 1647 31.75 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
10 20250217 160834 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 0 3 0.00 70652595 32491 123.28 2185 2185 2155 2825 1525 2175 2174.53 2.07 0 -9584 2211 2192 2156 2137 2101 2202 2147 117 650 500 1390 5 1 23407077 509 -15.88 0.82 12 0.14 -137.00 2659.00 3670 20240206 -40.74 1647 20240805 32.06 2265 -3.97 20250120 1971 10.35 20250203 3555 -38.82 20240305 1647 32.06 20240805 3.97 N 133750 500 117 억 484536 N N 0 N 00 N
11 20250217 150833 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 0 3 0.00 66809390 30722 116.57 2185 2185 2155 2825 1525 2175 2174.64 2.07 0 -9520 2211 2192 2156 2137 2101 2202 2147 117 650 500 1390 5 1 23407077 509 -15.88 0.82 12 0.13 -137.00 2659.00 3670 20240206 -40.74 1647 20240805 32.06 2265 -3.97 20250120 1971 10.35 20250203 3555 -38.82 20240305 1647 32.06 20240805 3.97 N 133750 500 117 억 484536 N N 0 N 00 N
12 20250217 140832 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 0 3 0.00 56585295 26034 98.78 2185 2185 2155 2825 1525 2175 2173.52 2.07 0 -8709 2211 2192 2156 2137 2101 2202 2147 117 650 500 1390 5 1 23407077 509 -15.88 0.82 12 0.11 -137.00 2659.00 3670 20240206 -40.74 1647 20240805 32.06 2265 -3.97 20250120 1971 10.35 20250203 3555 -38.82 20240305 1647 32.06 20240805 3.97 N 133750 500 117 억 484536 N N 0 N 00 N