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
228340/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
20250218,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,-7,5,-0.40,9521936,5381,67.93,1797,1797,1757,2300,1239,1770,1769.55,0.48,0,-58,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,353,6.83,0.28,12,0.03,258.00,6404.00,2705,20240403,-34.82,1615,20250213,9.16,2160,-18.38,20250123,1615,9.16,20250213,2705,-34.82,20240403,1615,9.16,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,4,2,0.23,7487416,4227,53.36,1797,1797,1757,2300,1239,1770,1771.33,0.48,0,99,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,355,6.88,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2705,-34.42,20240403,1615,9.85,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,5,2,0.28,7226416,4079,51.50,1797,1797,1757,2300,1239,1770,1771.61,0.48,0,99,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,355,6.88,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,131009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1779,9,2,0.51,5424765,3060,38.63,1797,1797,1757,2300,1239,1770,1772.80,0.48,0,74,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,356,6.90,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.23,1615,20250213,10.15,2160,-17.64,20250123,1615,10.15,20250213,2705,-34.23,20240403,1615,10.15,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,121012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,13,2,0.73,5159963,2911,36.75,1797,1797,1757,2300,1239,1770,1772.57,0.48,0,74,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,357,6.91,0.28,12,0.01,258.00,6404.00,2705,20240403,-34.09,1615,20250213,10.40,2160,-17.45,20250123,1615,10.40,20250213,2705,-34.09,20240403,1615,10.40,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1786,16,2,0.90,4336216,2444,30.85,1797,1797,1757,2300,1239,1770,1774.23,0.48,0,74,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,357,6.92,0.28,12,0.01,258.00,6404.00,2705,20240403,-33.97,1615,20250213,10.59,2160,-17.31,20250123,1615,10.59,20250213,2705,-33.97,20240403,1615,10.59,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,101008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1789,19,2,1.07,3246927,1830,23.10,1797,1797,1757,2300,1239,1770,1774.28,0.48,0,96,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,358,6.93,0.28,12,0.01,258.00,6404.00,2705,20240403,-33.86,1615,20250213,10.77,2160,-17.18,20250123,1615,10.77,20250213,2705,-33.86,20240403,1615,10.77,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,091012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1783,13,2,0.73,694394,388,4.90,1797,1797,1757,2300,1239,1770,1789.68,0.48,0,-68,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,357,6.91,0.28,12,0.00,258.00,6404.00,2705,20240403,-34.09,1615,20250213,10.40,2160,-17.45,20250123,1615,10.40,20250213,2705,-34.09,20240403,1615,10.40,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250217,161008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,20,2,1.14,13886881,7921,22.25,1732,1774,1710,2275,1225,1750,1753.17,0.48,0,-350,1850,1800,1750,1700,1650,1825,1725,100,525,500,1220,1,1,20000000,354,6.86,0.28,12,0.04,258.00,6404.00,2705,20240403,-34.57,1615,20250213,9.60,2160,-18.06,20250123,1615,9.60,20250213,2705,-34.57,20240403,1615,9.60,20250213,0.02,N,228340,500,100 억,,96855,N,N,0,N,00,N
20250217,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1760,10,2,0.57,13437298,7667,21.53,1732,1774,1710,2275,1225,1750,1752.61,0.48,0,-344,1850,1800,1750,1700,1650,1825,1725,100,525,500,1220,1,1,20000000,352,6.82,0.27,12,0.04,258.00,6404.00,2705,20240403,-34.94,1615,20250213,8.98,2160,-18.52,20250123,1615,8.98,20250213,2705,-34.94,20240403,1615,8.98,20250213,0.02,N,228340,500,100 억,,96855,N,N,0,N,00,N
20250217,141005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1755,5,2,0.29,12729913,7264,20.40,1732,1774,1710,2275,1225,1750,1752.47,0.48,0,-339,1850,1800,1750,1700,1650,1825,1725,100,525,500,1220,1,1,20000000,351,6.80,0.27,12,0.04,258.00,6404.00,2705,20240403,-35.12,1615,20250213,8.67,2160,-18.75,20250123,1615,8.67,20250213,2705,-35.12,20240403,1615,8.67,20250213,0.02,N,228340,500,100 억,,96855,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 161009 57 100.00 KOSDAQ 비금속 N N N N N 1763 -7 5 -0.40 9521936 5381 67.93 1797 1797 1757 2300 1239 1770 1769.55 0.48 0 -58 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 353 6.83 0.28 12 0.03 258.00 6404.00 2705 20240403 -34.82 1615 20250213 9.16 2160 -18.38 20250123 1615 9.16 20250213 2705 -34.82 20240403 1615 9.16 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
3 20250218 151011 57 100.00 KOSDAQ 비금속 N N N N N 1774 4 2 0.23 7487416 4227 53.36 1797 1797 1757 2300 1239 1770 1771.33 0.48 0 99 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 355 6.88 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.42 1615 20250213 9.85 2160 -17.87 20250123 1615 9.85 20250213 2705 -34.42 20240403 1615 9.85 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
4 20250218 141012 57 100.00 KOSDAQ 비금속 N N N N N 1775 5 2 0.28 7226416 4079 51.50 1797 1797 1757 2300 1239 1770 1771.61 0.48 0 99 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 355 6.88 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2705 -34.38 20240403 1615 9.91 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
5 20250218 131009 57 100.00 KOSDAQ 비금속 N N N N N 1779 9 2 0.51 5424765 3060 38.63 1797 1797 1757 2300 1239 1770 1772.80 0.48 0 74 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 356 6.90 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.23 1615 20250213 10.15 2160 -17.64 20250123 1615 10.15 20250213 2705 -34.23 20240403 1615 10.15 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
6 20250218 121012 57 100.00 KOSDAQ 비금속 N N N N N 1783 13 2 0.73 5159963 2911 36.75 1797 1797 1757 2300 1239 1770 1772.57 0.48 0 74 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 357 6.91 0.28 12 0.01 258.00 6404.00 2705 20240403 -34.09 1615 20250213 10.40 2160 -17.45 20250123 1615 10.40 20250213 2705 -34.09 20240403 1615 10.40 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
7 20250218 111008 57 100.00 KOSDAQ 비금속 N N N N N 1786 16 2 0.90 4336216 2444 30.85 1797 1797 1757 2300 1239 1770 1774.23 0.48 0 74 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 357 6.92 0.28 12 0.01 258.00 6404.00 2705 20240403 -33.97 1615 20250213 10.59 2160 -17.31 20250123 1615 10.59 20250213 2705 -33.97 20240403 1615 10.59 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
8 20250218 101008 57 100.00 KOSDAQ 비금속 N N N N N 1789 19 2 1.07 3246927 1830 23.10 1797 1797 1757 2300 1239 1770 1774.28 0.48 0 96 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 358 6.93 0.28 12 0.01 258.00 6404.00 2705 20240403 -33.86 1615 20250213 10.77 2160 -17.18 20250123 1615 10.77 20250213 2705 -33.86 20240403 1615 10.77 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
9 20250218 091012 57 100.00 KOSDAQ 비금속 N N N N N 1783 13 2 0.73 694394 388 4.90 1797 1797 1757 2300 1239 1770 1789.68 0.48 0 -68 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 357 6.91 0.28 12 0.00 258.00 6404.00 2705 20240403 -34.09 1615 20250213 10.40 2160 -17.45 20250123 1615 10.40 20250213 2705 -34.09 20240403 1615 10.40 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
10 20250217 161008 57 100.00 KOSDAQ 비금속 N N N N N 1770 20 2 1.14 13886881 7921 22.25 1732 1774 1710 2275 1225 1750 1753.17 0.48 0 -350 1850 1800 1750 1700 1650 1825 1725 100 525 500 1220 1 1 20000000 354 6.86 0.28 12 0.04 258.00 6404.00 2705 20240403 -34.57 1615 20250213 9.60 2160 -18.06 20250123 1615 9.60 20250213 2705 -34.57 20240403 1615 9.60 20250213 0.02 N 228340 500 100 억 96855 N N 0 N 00 N
11 20250217 151007 57 100.00 KOSDAQ 비금속 N N N N N 1760 10 2 0.57 13437298 7667 21.53 1732 1774 1710 2275 1225 1750 1752.61 0.48 0 -344 1850 1800 1750 1700 1650 1825 1725 100 525 500 1220 1 1 20000000 352 6.82 0.27 12 0.04 258.00 6404.00 2705 20240403 -34.94 1615 20250213 8.98 2160 -18.52 20250123 1615 8.98 20250213 2705 -34.94 20240403 1615 8.98 20250213 0.02 N 228340 500 100 억 96855 N N 0 N 00 N
12 20250217 141005 57 100.00 KOSDAQ 비금속 N N N N N 1755 5 2 0.29 12729913 7264 20.40 1732 1774 1710 2275 1225 1750 1752.47 0.48 0 -339 1850 1800 1750 1700 1650 1825 1725 100 525 500 1220 1 1 20000000 351 6.80 0.27 12 0.04 258.00 6404.00 2705 20240403 -35.12 1615 20250213 8.67 2160 -18.75 20250123 1615 8.67 20250213 2705 -35.12 20240403 1615 8.67 20250213 0.02 N 228340 500 100 억 96855 N N 0 N 00 N