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
185490/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
20250218,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-55,5,-2.07,74557260,28314,122.06,2660,2690,2535,3455,1865,2660,2633.57,0.65,0,-3369,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,704,-2.67,1.11,12,0.10,-976.00,2339.00,4720,20240816,-44.81,2430,20240624,7.20,2910,-10.48,20250106,2530,2.96,20250102,4720,-44.81,20240816,2430,7.20,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-40,5,-1.50,71758890,27240,117.43,2660,2690,2535,3455,1865,2660,2634.32,0.65,0,-2800,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,708,-2.68,1.12,12,0.10,-976.00,2339.00,4720,20240816,-44.49,2430,20240624,7.82,2910,-9.97,20250106,2530,3.56,20250102,4720,-44.49,20240816,2430,7.82,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-30,5,-1.13,62380665,23652,101.97,2660,2690,2535,3455,1865,2660,2637.44,0.65,0,-3157,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,711,-2.69,1.12,12,0.09,-976.00,2339.00,4720,20240816,-44.28,2430,20240624,8.23,2910,-9.62,20250106,2530,3.95,20250102,4720,-44.28,20240816,2430,8.23,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,-15,5,-0.56,57906875,21948,94.62,2660,2690,2535,3455,1865,2660,2638.37,0.65,0,-2661,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,715,-2.71,1.13,12,0.08,-976.00,2339.00,4720,20240816,-43.96,2430,20240624,8.85,2910,-9.11,20250106,2530,4.55,20250102,4720,-43.96,20240816,2430,8.85,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,120916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-20,5,-0.75,53988645,20464,88.22,2660,2690,2535,3455,1865,2660,2638.23,0.65,0,-2434,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,714,-2.70,1.13,12,0.08,-976.00,2339.00,4720,20240816,-44.07,2430,20240624,8.64,2910,-9.28,20250106,2530,4.35,20250102,4720,-44.07,20240816,2430,8.64,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,110914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2655,-5,5,-0.19,45871625,17375,74.91,2660,2690,2535,3455,1865,2660,2640.09,0.65,0,-2930,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,718,-2.72,1.14,12,0.06,-976.00,2339.00,4720,20240816,-43.75,2430,20240624,9.26,2910,-8.76,20250106,2530,4.94,20250102,4720,-43.75,20240816,2430,9.26,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,100914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,-20,5,-0.75,42134335,15958,68.80,2660,2690,2535,3455,1865,2660,2640.33,0.65,0,-3525,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,714,-2.70,1.13,12,0.06,-976.00,2339.00,4720,20240816,-44.07,2430,20240624,8.64,2910,-9.28,20250106,2530,4.35,20250102,4720,-44.07,20240816,2430,8.64,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,090917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2690,30,2,1.13,665020,250,1.08,2660,2690,2650,3455,1865,2660,2660.08,0.65,0,-17,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,727,-2.76,1.15,12,0.00,-976.00,2339.00,4720,20240816,-43.01,2430,20240624,10.70,2910,-7.56,20250106,2530,6.32,20250102,4720,-43.01,20240816,2430,10.70,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250217,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2660,20,2,0.76,61489305,23195,113.79,2620,2725,2620,3430,1850,2640,2650.97,0.64,0,1977,2740,2690,2665,2615,2590,2677,2602,135,790,500,1840,5,1,27029784,719,-2.73,1.14,12,0.09,-976.00,2339.00,4720,20240816,-43.64,2430,20240624,9.47,2910,-8.59,20250106,2530,5.14,20250102,4720,-43.64,20240816,2430,9.47,20240624,0.12,N,185490,500,135 억,,172933,N,N,0,N,00,N
20250217,150913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2640,0,3,0.00,60981670,23004,112.85,2620,2725,2620,3430,1850,2640,2650.92,0.64,0,1908,2740,2690,2665,2615,2590,2677,2602,135,790,500,1840,5,1,27029784,714,-2.70,1.13,12,0.09,-976.00,2339.00,4720,20240816,-44.07,2430,20240624,8.64,2910,-9.28,20250106,2530,4.35,20250102,4720,-44.07,20240816,2430,8.64,20240624,0.12,N,185490,500,135 억,,172933,N,N,0,N,00,N
20250217,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-10,5,-0.38,53278925,20082,98.52,2620,2725,2620,3430,1850,2640,2653.07,0.64,0,1550,2740,2690,2665,2615,2590,2677,2602,135,790,500,1840,5,1,27029784,711,-2.69,1.12,12,0.07,-976.00,2339.00,4720,20240816,-44.28,2430,20240624,8.23,2910,-9.62,20250106,2530,3.95,20250102,4720,-44.28,20240816,2430,8.23,20240624,0.12,N,185490,500,135 억,,172933,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 160915 57 100.00 KOSDAQ 일반서비스 N N N N N 2605 -55 5 -2.07 74557260 28314 122.06 2660 2690 2535 3455 1865 2660 2633.57 0.65 0 -3369 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 704 -2.67 1.11 12 0.10 -976.00 2339.00 4720 20240816 -44.81 2430 20240624 7.20 2910 -10.48 20250106 2530 2.96 20250102 4720 -44.81 20240816 2430 7.20 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
3 20250218 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 -40 5 -1.50 71758890 27240 117.43 2660 2690 2535 3455 1865 2660 2634.32 0.65 0 -2800 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 708 -2.68 1.12 12 0.10 -976.00 2339.00 4720 20240816 -44.49 2430 20240624 7.82 2910 -9.97 20250106 2530 3.56 20250102 4720 -44.49 20240816 2430 7.82 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
4 20250218 140917 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -30 5 -1.13 62380665 23652 101.97 2660 2690 2535 3455 1865 2660 2637.44 0.65 0 -3157 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 711 -2.69 1.12 12 0.09 -976.00 2339.00 4720 20240816 -44.28 2430 20240624 8.23 2910 -9.62 20250106 2530 3.95 20250102 4720 -44.28 20240816 2430 8.23 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
5 20250218 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 -15 5 -0.56 57906875 21948 94.62 2660 2690 2535 3455 1865 2660 2638.37 0.65 0 -2661 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 715 -2.71 1.13 12 0.08 -976.00 2339.00 4720 20240816 -43.96 2430 20240624 8.85 2910 -9.11 20250106 2530 4.55 20250102 4720 -43.96 20240816 2430 8.85 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
6 20250218 120916 57 100.00 KOSDAQ 일반서비스 N N N N N 2640 -20 5 -0.75 53988645 20464 88.22 2660 2690 2535 3455 1865 2660 2638.23 0.65 0 -2434 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 714 -2.70 1.13 12 0.08 -976.00 2339.00 4720 20240816 -44.07 2430 20240624 8.64 2910 -9.28 20250106 2530 4.35 20250102 4720 -44.07 20240816 2430 8.64 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
7 20250218 110914 57 100.00 KOSDAQ 일반서비스 N N N N N 2655 -5 5 -0.19 45871625 17375 74.91 2660 2690 2535 3455 1865 2660 2640.09 0.65 0 -2930 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 718 -2.72 1.14 12 0.06 -976.00 2339.00 4720 20240816 -43.75 2430 20240624 9.26 2910 -8.76 20250106 2530 4.94 20250102 4720 -43.75 20240816 2430 9.26 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
8 20250218 100914 57 100.00 KOSDAQ 일반서비스 N N N N N 2640 -20 5 -0.75 42134335 15958 68.80 2660 2690 2535 3455 1865 2660 2640.33 0.65 0 -3525 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 714 -2.70 1.13 12 0.06 -976.00 2339.00 4720 20240816 -44.07 2430 20240624 8.64 2910 -9.28 20250106 2530 4.35 20250102 4720 -44.07 20240816 2430 8.64 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
9 20250218 090917 57 100.00 KOSDAQ 일반서비스 N N N N N 2690 30 2 1.13 665020 250 1.08 2660 2690 2650 3455 1865 2660 2660.08 0.65 0 -17 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 727 -2.76 1.15 12 0.00 -976.00 2339.00 4720 20240816 -43.01 2430 20240624 10.70 2910 -7.56 20250106 2530 6.32 20250102 4720 -43.01 20240816 2430 10.70 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
10 20250217 160914 57 100.00 KOSDAQ 일반서비스 N N N N N 2660 20 2 0.76 61489305 23195 113.79 2620 2725 2620 3430 1850 2640 2650.97 0.64 0 1977 2740 2690 2665 2615 2590 2677 2602 135 790 500 1840 5 1 27029784 719 -2.73 1.14 12 0.09 -976.00 2339.00 4720 20240816 -43.64 2430 20240624 9.47 2910 -8.59 20250106 2530 5.14 20250102 4720 -43.64 20240816 2430 9.47 20240624 0.12 N 185490 500 135 억 172933 N N 0 N 00 N
11 20250217 150913 57 100.00 KOSDAQ 일반서비스 N N N N N 2640 0 3 0.00 60981670 23004 112.85 2620 2725 2620 3430 1850 2640 2650.92 0.64 0 1908 2740 2690 2665 2615 2590 2677 2602 135 790 500 1840 5 1 27029784 714 -2.70 1.13 12 0.09 -976.00 2339.00 4720 20240816 -44.07 2430 20240624 8.64 2910 -9.28 20250106 2530 4.35 20250102 4720 -44.07 20240816 2430 8.64 20240624 0.12 N 185490 500 135 억 172933 N N 0 N 00 N
12 20250217 140911 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -10 5 -0.38 53278925 20082 98.52 2620 2725 2620 3430 1850 2640 2653.07 0.64 0 1550 2740 2690 2665 2615 2590 2677 2602 135 790 500 1840 5 1 27029784 711 -2.69 1.12 12 0.07 -976.00 2339.00 4720 20240816 -44.28 2430 20240624 8.23 2910 -9.62 20250106 2530 3.95 20250102 4720 -44.28 20240816 2430 8.23 20240624 0.12 N 185490 500 135 억 172933 N N 0 N 00 N