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
187220/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
20250218,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,15,2,0.46,128147980,39372,48.09,3305,3305,3215,4240,2290,3265,3254.80,1.16,0,1306,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,384,-2.58,0.45,12,0.34,-1269.00,7330.00,5750,20240304,-42.96,2760,20240909,18.84,3630,-9.64,20250106,3055,7.36,20250204,5750,-42.96,20240304,2760,18.84,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,5,2,0.15,122920355,37776,46.14,3305,3305,3215,4240,2290,3265,3253.93,1.16,0,1105,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,383,-2.58,0.45,12,0.32,-1269.00,7330.00,5750,20240304,-43.13,2760,20240909,18.48,3630,-9.92,20250106,3055,7.04,20250204,5750,-43.13,20240304,2760,18.48,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,0,3,0.00,102677370,31577,38.57,3305,3305,3215,4240,2290,3265,3251.65,1.16,0,-17,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,382,-2.57,0.45,12,0.27,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-15,5,-0.46,83286715,25608,31.28,3305,3305,3215,4240,2290,3265,3252.37,1.16,0,-2255,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,380,-2.56,0.44,12,0.22,-1269.00,7330.00,5750,20240304,-43.48,2760,20240909,17.75,3630,-10.47,20250106,3055,6.38,20250204,5750,-43.48,20240304,2760,17.75,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,0,3,0.00,72702305,22351,27.30,3305,3305,3215,4240,2290,3265,3252.75,1.16,0,-1973,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,382,-2.57,0.45,12,0.19,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-15,5,-0.46,63656700,19569,23.90,3305,3305,3215,4240,2290,3265,3252.94,1.16,0,-2042,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,380,-2.56,0.44,12,0.17,-1269.00,7330.00,5750,20240304,-43.48,2760,20240909,17.75,3630,-10.47,20250106,3055,6.38,20250204,5750,-43.48,20240304,2760,17.75,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,100915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-20,5,-0.61,40729550,12496,15.26,3305,3305,3240,4240,2290,3265,3259.41,1.16,0,-2111,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,380,-2.56,0.44,12,0.11,-1269.00,7330.00,5750,20240304,-43.57,2760,20240909,17.57,3630,-10.61,20250106,3055,6.22,20250204,5750,-43.57,20240304,2760,17.57,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,090918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3255,-10,5,-0.31,3326140,1018,1.24,3305,3305,3255,4240,2290,3265,3267.33,1.16,0,-951,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,381,-2.57,0.44,12,0.01,-1269.00,7330.00,5750,20240304,-43.39,2760,20240909,17.93,3630,-10.33,20250106,3055,6.55,20250204,5750,-43.39,20240304,2760,17.93,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250217,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,75,2,2.35,251096365,76644,192.07,3205,3310,3205,4145,2235,3190,3276.14,1.06,0,13288,3300,3245,3215,3160,3130,3230,3145,58,955,500,1970,5,1,11698021,382,-2.57,0.45,12,0.66,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.37,N,187220,500,58 억,,123658,N,N,0,N,00,N
20250217,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,75,2,2.35,226015910,68989,172.89,3205,3310,3205,4145,2235,3190,3276.12,1.06,0,14878,3300,3245,3215,3160,3130,3230,3145,58,955,500,1970,5,1,11698021,382,-2.57,0.45,12,0.59,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.37,N,187220,500,58 억,,123658,N,N,0,N,00,N
20250217,140912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,70,2,2.19,214755005,65539,164.24,3205,3310,3205,4145,2235,3190,3276.75,1.06,0,13912,3300,3245,3215,3160,3130,3230,3145,58,955,500,1970,5,1,11698021,381,-2.57,0.44,12,0.56,-1269.00,7330.00,5750,20240304,-43.30,2760,20240909,18.12,3630,-10.19,20250106,3055,6.71,20250204,5750,-43.30,20240304,2760,18.12,20240909,2.37,N,187220,500,58 억,,123658,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 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 15 2 0.46 128147980 39372 48.09 3305 3305 3215 4240 2290 3265 3254.80 1.16 0 1306 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 384 -2.58 0.45 12 0.34 -1269.00 7330.00 5750 20240304 -42.96 2760 20240909 18.84 3630 -9.64 20250106 3055 7.36 20250204 5750 -42.96 20240304 2760 18.84 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
3 20250218 150917 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 5 2 0.15 122920355 37776 46.14 3305 3305 3215 4240 2290 3265 3253.93 1.16 0 1105 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 383 -2.58 0.45 12 0.32 -1269.00 7330.00 5750 20240304 -43.13 2760 20240909 18.48 3630 -9.92 20250106 3055 7.04 20250204 5750 -43.13 20240304 2760 18.48 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
4 20250218 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 0 3 0.00 102677370 31577 38.57 3305 3305 3215 4240 2290 3265 3251.65 1.16 0 -17 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 382 -2.57 0.45 12 0.27 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
5 20250218 130915 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -15 5 -0.46 83286715 25608 31.28 3305 3305 3215 4240 2290 3265 3252.37 1.16 0 -2255 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 380 -2.56 0.44 12 0.22 -1269.00 7330.00 5750 20240304 -43.48 2760 20240909 17.75 3630 -10.47 20250106 3055 6.38 20250204 5750 -43.48 20240304 2760 17.75 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
6 20250218 120917 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 0 3 0.00 72702305 22351 27.30 3305 3305 3215 4240 2290 3265 3252.75 1.16 0 -1973 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 382 -2.57 0.45 12 0.19 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
7 20250218 110915 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -15 5 -0.46 63656700 19569 23.90 3305 3305 3215 4240 2290 3265 3252.94 1.16 0 -2042 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 380 -2.56 0.44 12 0.17 -1269.00 7330.00 5750 20240304 -43.48 2760 20240909 17.75 3630 -10.47 20250106 3055 6.38 20250204 5750 -43.48 20240304 2760 17.75 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
8 20250218 100915 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 -20 5 -0.61 40729550 12496 15.26 3305 3305 3240 4240 2290 3265 3259.41 1.16 0 -2111 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 380 -2.56 0.44 12 0.11 -1269.00 7330.00 5750 20240304 -43.57 2760 20240909 17.57 3630 -10.61 20250106 3055 6.22 20250204 5750 -43.57 20240304 2760 17.57 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
9 20250218 090918 57 100.00 KOSDAQ 일반서비스 N N N N N 3255 -10 5 -0.31 3326140 1018 1.24 3305 3305 3255 4240 2290 3265 3267.33 1.16 0 -951 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 381 -2.57 0.44 12 0.01 -1269.00 7330.00 5750 20240304 -43.39 2760 20240909 17.93 3630 -10.33 20250106 3055 6.55 20250204 5750 -43.39 20240304 2760 17.93 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
10 20250217 160914 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 75 2 2.35 251096365 76644 192.07 3205 3310 3205 4145 2235 3190 3276.14 1.06 0 13288 3300 3245 3215 3160 3130 3230 3145 58 955 500 1970 5 1 11698021 382 -2.57 0.45 12 0.66 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.37 N 187220 500 58 억 123658 N N 0 N 00 N
11 20250217 150914 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 75 2 2.35 226015910 68989 172.89 3205 3310 3205 4145 2235 3190 3276.12 1.06 0 14878 3300 3245 3215 3160 3130 3230 3145 58 955 500 1970 5 1 11698021 382 -2.57 0.45 12 0.59 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.37 N 187220 500 58 억 123658 N N 0 N 00 N
12 20250217 140912 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 70 2 2.19 214755005 65539 164.24 3205 3310 3205 4145 2235 3190 3276.75 1.06 0 13912 3300 3245 3215 3160 3130 3230 3145 58 955 500 1970 5 1 11698021 381 -2.57 0.44 12 0.56 -1269.00 7330.00 5750 20240304 -43.30 2760 20240909 18.12 3630 -10.19 20250106 3055 6.71 20250204 5750 -43.30 20240304 2760 18.12 20240909 2.37 N 187220 500 58 억 123658 N N 0 N 00 N