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
228760/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
20250218,161010,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17610,230,2,1.32,2446607490,141412,135.46,17380,17780,17040,22550,12170,17380,17300.83,0.04,0,12211,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4290,-48.25,3.26,12,0.58,-365.00,5402.00,26150,20240403,-32.66,12010,20241202,46.63,22650,-22.25,20250106,16790,4.88,20250210,26150,-32.66,20240403,12010,46.63,20241202,1.77,N,228760,500,121 억,,9654,N,N,223,N,00,N
20250218,151012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17650,270,2,1.55,2369435380,137030,131.26,17380,17780,17040,22550,12170,17380,17291.36,0.04,0,11625,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4300,-48.36,3.27,12,0.56,-365.00,5402.00,26150,20240403,-32.50,12010,20241202,46.96,22650,-22.08,20250106,16790,5.12,20250210,26150,-32.50,20240403,12010,46.96,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,141012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17250,-130,5,-0.75,1732497610,100657,96.42,17380,17540,17040,22550,12170,17380,17211.89,0.04,0,4255,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4203,-47.26,3.19,12,0.41,-365.00,5402.00,26150,20240403,-34.03,12010,20241202,43.63,22650,-23.84,20250106,16790,2.74,20250210,26150,-34.03,20240403,12010,43.63,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,131009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17100,-280,5,-1.61,1523188210,88470,84.75,17380,17540,17040,22550,12170,17380,17217.00,0.04,0,2805,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4166,-46.85,3.17,12,0.36,-365.00,5402.00,26150,20240403,-34.61,12010,20241202,42.38,22650,-24.50,20250106,16790,1.85,20250210,26150,-34.61,20240403,12010,42.38,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,121012,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17130,-250,5,-1.44,1163166790,67455,64.62,17380,17540,17090,22550,12170,17380,17243.60,0.04,0,1256,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4173,-46.93,3.17,12,0.28,-365.00,5402.00,26150,20240403,-34.49,12010,20241202,42.63,22650,-24.37,20250106,16790,2.03,20250210,26150,-34.49,20240403,12010,42.63,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,111009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17270,-110,5,-0.63,876417490,50752,48.62,17380,17540,17150,22550,12170,17380,17268.63,0.04,0,4366,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4207,-47.32,3.20,12,0.21,-365.00,5402.00,26150,20240403,-33.96,12010,20241202,43.80,22650,-23.75,20250106,16790,2.86,20250210,26150,-33.96,20240403,12010,43.80,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,101009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17200,-180,5,-1.04,622233230,35979,34.46,17380,17540,17190,22550,12170,17380,17294.34,0.04,0,-947,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4190,-47.12,3.18,12,0.15,-365.00,5402.00,26150,20240403,-34.23,12010,20241202,43.21,22650,-24.06,20250106,16790,2.44,20250210,26150,-34.23,20240403,12010,43.21,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250218,091013,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17380,0,3,0.00,193394900,11159,10.69,17380,17540,17210,22550,12170,17380,17330.85,0.04,0,-1964,18000,17690,17490,17180,16980,17590,17080,122,5170,500,12510,10,1,24362333,4234,-47.62,3.22,12,0.05,-365.00,5402.00,26150,20240403,-33.54,12010,20241202,44.71,22650,-23.27,20250106,16790,3.51,20250210,26150,-33.54,20240403,12010,44.71,20241202,1.77,N,228760,500,121 억,,9654,N,N,1178,N,00,N
20250217,161009,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17380,-420,5,-2.36,1814594540,104035,91.57,17800,17800,17290,23100,12460,17800,17442.12,0.06,0,-4460,18193,17996,17743,17546,17293,17870,17420,122,5300,500,12810,10,1,24362333,4234,-47.62,3.22,12,0.43,-365.00,5402.00,26150,20240403,-33.54,12010,20241202,44.71,22650,-23.27,20250106,16790,3.51,20250210,26150,-33.54,20240403,12010,44.71,20241202,1.76,N,228760,500,121 억,,14120,N,N,1178,N,00,N
20250217,151008,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17390,-410,5,-2.30,1702136440,97567,85.88,17800,17800,17290,23100,12460,17800,17445.75,0.06,0,-3753,18193,17996,17743,17546,17293,17870,17420,122,5300,500,12810,10,1,24362333,4237,-47.64,3.22,12,0.40,-365.00,5402.00,26150,20240403,-33.50,12010,20241202,44.80,22650,-23.22,20250106,16790,3.57,20250210,26150,-33.50,20240403,12010,44.80,20241202,1.76,N,228760,500,121 억,,14120,N,N,584,N,00,N
20250217,141005,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17400,-400,5,-2.25,1463549690,83860,73.81,17800,17800,17290,23100,12460,17800,17452.21,0.06,0,-3066,18193,17996,17743,17546,17293,17870,17420,122,5300,500,12810,10,1,24362333,4239,-47.67,3.22,12,0.34,-365.00,5402.00,26150,20240403,-33.46,12010,20241202,44.88,22650,-23.18,20250106,16790,3.63,20250210,26150,-33.46,20240403,12010,44.88,20241202,1.76,N,228760,500,121 억,,14120,N,N,584,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 161010 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17610 230 2 1.32 2446607490 141412 135.46 17380 17780 17040 22550 12170 17380 17300.83 0.04 0 12211 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4290 -48.25 3.26 12 0.58 -365.00 5402.00 26150 20240403 -32.66 12010 20241202 46.63 22650 -22.25 20250106 16790 4.88 20250210 26150 -32.66 20240403 12010 46.63 20241202 1.77 N 228760 500 121 억 9654 N N 223 N 00 N
3 20250218 151012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17650 270 2 1.55 2369435380 137030 131.26 17380 17780 17040 22550 12170 17380 17291.36 0.04 0 11625 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4300 -48.36 3.27 12 0.56 -365.00 5402.00 26150 20240403 -32.50 12010 20241202 46.96 22650 -22.08 20250106 16790 5.12 20250210 26150 -32.50 20240403 12010 46.96 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
4 20250218 141012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17250 -130 5 -0.75 1732497610 100657 96.42 17380 17540 17040 22550 12170 17380 17211.89 0.04 0 4255 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4203 -47.26 3.19 12 0.41 -365.00 5402.00 26150 20240403 -34.03 12010 20241202 43.63 22650 -23.84 20250106 16790 2.74 20250210 26150 -34.03 20240403 12010 43.63 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
5 20250218 131009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17100 -280 5 -1.61 1523188210 88470 84.75 17380 17540 17040 22550 12170 17380 17217.00 0.04 0 2805 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4166 -46.85 3.17 12 0.36 -365.00 5402.00 26150 20240403 -34.61 12010 20241202 42.38 22650 -24.50 20250106 16790 1.85 20250210 26150 -34.61 20240403 12010 42.38 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
6 20250218 121012 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17130 -250 5 -1.44 1163166790 67455 64.62 17380 17540 17090 22550 12170 17380 17243.60 0.04 0 1256 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4173 -46.93 3.17 12 0.28 -365.00 5402.00 26150 20240403 -34.49 12010 20241202 42.63 22650 -24.37 20250106 16790 2.03 20250210 26150 -34.49 20240403 12010 42.63 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
7 20250218 111009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17270 -110 5 -0.63 876417490 50752 48.62 17380 17540 17150 22550 12170 17380 17268.63 0.04 0 4366 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4207 -47.32 3.20 12 0.21 -365.00 5402.00 26150 20240403 -33.96 12010 20241202 43.80 22650 -23.75 20250106 16790 2.86 20250210 26150 -33.96 20240403 12010 43.80 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
8 20250218 101009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17200 -180 5 -1.04 622233230 35979 34.46 17380 17540 17190 22550 12170 17380 17294.34 0.04 0 -947 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4190 -47.12 3.18 12 0.15 -365.00 5402.00 26150 20240403 -34.23 12010 20241202 43.21 22650 -24.06 20250106 16790 2.44 20250210 26150 -34.23 20240403 12010 43.21 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
9 20250218 091013 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17380 0 3 0.00 193394900 11159 10.69 17380 17540 17210 22550 12170 17380 17330.85 0.04 0 -1964 18000 17690 17490 17180 16980 17590 17080 122 5170 500 12510 10 1 24362333 4234 -47.62 3.22 12 0.05 -365.00 5402.00 26150 20240403 -33.54 12010 20241202 44.71 22650 -23.27 20250106 16790 3.51 20250210 26150 -33.54 20240403 12010 44.71 20241202 1.77 N 228760 500 121 억 9654 N N 1178 N 00 N
10 20250217 161009 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17380 -420 5 -2.36 1814594540 104035 91.57 17800 17800 17290 23100 12460 17800 17442.12 0.06 0 -4460 18193 17996 17743 17546 17293 17870 17420 122 5300 500 12810 10 1 24362333 4234 -47.62 3.22 12 0.43 -365.00 5402.00 26150 20240403 -33.54 12010 20241202 44.71 22650 -23.27 20250106 16790 3.51 20250210 26150 -33.54 20240403 12010 44.71 20241202 1.76 N 228760 500 121 억 14120 N N 1178 N 00 N
11 20250217 151008 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17390 -410 5 -2.30 1702136440 97567 85.88 17800 17800 17290 23100 12460 17800 17445.75 0.06 0 -3753 18193 17996 17743 17546 17293 17870 17420 122 5300 500 12810 10 1 24362333 4237 -47.64 3.22 12 0.40 -365.00 5402.00 26150 20240403 -33.50 12010 20241202 44.80 22650 -23.22 20250106 16790 3.57 20250210 26150 -33.50 20240403 12010 44.80 20241202 1.76 N 228760 500 121 억 14120 N N 584 N 00 N
12 20250217 141005 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17400 -400 5 -2.25 1463549690 83860 73.81 17800 17800 17290 23100 12460 17800 17452.21 0.06 0 -3066 18193 17996 17743 17546 17293 17870 17420 122 5300 500 12810 10 1 24362333 4239 -47.67 3.22 12 0.34 -365.00 5402.00 26150 20240403 -33.46 12010 20241202 44.88 22650 -23.18 20250106 16790 3.63 20250210 26150 -33.46 20240403 12010 44.88 20241202 1.76 N 228760 500 121 억 14120 N N 584 N 00 N