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
235980/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
20250218,161016,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3250,-85,5,-2.55,610542385,187777,234.10,3370,3380,3195,4335,2335,3335,3251.42,5.62,0,-41073,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1114,-2.11,1.54,12,0.55,-1542.00,2106.00,17240,20240325,-81.15,3195,20250218,1.72,4975,-34.67,20250109,3195,1.72,20250218,17240,-81.15,20240325,3195,1.72,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,151018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3265,-70,5,-2.10,560475785,172367,214.88,3370,3380,3195,4335,2335,3335,3251.64,5.62,0,-40137,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1119,-2.12,1.55,12,0.50,-1542.00,2106.00,17240,20240325,-81.06,3195,20250218,2.19,4975,-34.37,20250109,3195,2.19,20250218,17240,-81.06,20240325,3195,2.19,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,141018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3245,-90,5,-2.70,501323800,154217,192.26,3370,3380,3195,4335,2335,3335,3250.77,5.62,0,-45976,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1112,-2.10,1.54,12,0.45,-1542.00,2106.00,17240,20240325,-81.18,3195,20250218,1.56,4975,-34.77,20250109,3195,1.56,20250218,17240,-81.18,20240325,3195,1.56,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,131015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-90,5,-2.70,328309035,100517,125.31,3370,3380,3235,4335,2335,3335,3266.20,5.62,0,-39370,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1112,-2.10,1.54,12,0.29,-1542.00,2106.00,17240,20240325,-81.18,3215,20250214,0.93,4975,-34.77,20250109,3215,0.93,20250214,17240,-81.18,20240325,3215,0.93,20250214,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,121018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,-90,5,-2.70,247246785,75503,94.13,3370,3380,3240,4335,2335,3335,3274.66,5.62,0,-28280,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1112,-2.10,1.54,12,0.22,-1542.00,2106.00,17240,20240325,-81.18,3215,20250214,0.93,4975,-34.77,20250109,3215,0.93,20250214,17240,-81.18,20240325,3215,0.93,20250214,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3250,-85,5,-2.55,206882760,63082,78.64,3370,3380,3240,4335,2335,3335,3279.58,5.62,0,-28598,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1114,-2.11,1.54,12,0.18,-1542.00,2106.00,17240,20240325,-81.15,3215,20250214,1.09,4975,-34.67,20250109,3215,1.09,20250214,17240,-81.15,20240325,3215,1.09,20250214,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,-55,5,-1.65,133279245,40492,50.48,3370,3380,3260,4335,2335,3335,3291.50,5.62,0,-21894,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1124,-2.13,1.56,12,0.12,-1542.00,2106.00,17240,20240325,-80.97,3215,20250214,2.02,4975,-34.07,20250109,3215,2.02,20250214,17240,-80.97,20240325,3215,2.02,20250214,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,091018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3260,-75,5,-2.25,66498130,20163,25.14,3370,3380,3260,4335,2335,3335,3298.03,5.62,0,-14630,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1117,-2.11,1.55,12,0.06,-1542.00,2106.00,17240,20240325,-81.09,3215,20250214,1.40,4975,-34.47,20250109,3215,1.40,20250214,17240,-81.09,20240325,3215,1.40,20250214,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250217,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,50,2,1.52,266725125,80153,61.85,3305,3360,3270,4270,2300,3285,3327.70,5.56,0,20688,3431,3357,3286,3212,3141,3395,3250,171,985,500,2290,5,1,34275121,1143,-2.16,1.58,12,0.23,-1542.00,2106.00,17240,20240325,-80.66,3215,20250214,3.73,4975,-32.96,20250109,3215,3.73,20250214,17240,-80.66,20240325,3215,3.73,20250214,0.84,N,235980,500,171 억,,1906973,N,N,257,N,00,N
20250217,151014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,30,2,0.91,256098785,76956,59.39,3305,3360,3270,4270,2300,3285,3327.86,5.56,0,20047,3431,3357,3286,3212,3141,3395,3250,171,985,500,2290,5,1,34275121,1136,-2.15,1.57,12,0.22,-1542.00,2106.00,17240,20240325,-80.77,3215,20250214,3.11,4975,-33.37,20250109,3215,3.11,20250214,17240,-80.77,20240325,3215,3.11,20250214,0.84,N,235980,500,171 억,,1906973,N,N,0,N,00,N
20250217,141011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,30,2,0.91,219718710,66009,50.94,3305,3360,3270,4270,2300,3285,3328.62,5.56,0,18750,3431,3357,3286,3212,3141,3395,3250,171,985,500,2290,5,1,34275121,1136,-2.15,1.57,12,0.19,-1542.00,2106.00,17240,20240325,-80.77,3215,20250214,3.11,4975,-33.37,20250109,3215,3.11,20250214,17240,-80.77,20240325,3215,3.11,20250214,0.84,N,235980,500,171 억,,1906973,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 161016 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3250 -85 5 -2.55 610542385 187777 234.10 3370 3380 3195 4335 2335 3335 3251.42 5.62 0 -41073 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1114 -2.11 1.54 12 0.55 -1542.00 2106.00 17240 20240325 -81.15 3195 20250218 1.72 4975 -34.67 20250109 3195 1.72 20250218 17240 -81.15 20240325 3195 1.72 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
3 20250218 151018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3265 -70 5 -2.10 560475785 172367 214.88 3370 3380 3195 4335 2335 3335 3251.64 5.62 0 -40137 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1119 -2.12 1.55 12 0.50 -1542.00 2106.00 17240 20240325 -81.06 3195 20250218 2.19 4975 -34.37 20250109 3195 2.19 20250218 17240 -81.06 20240325 3195 2.19 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
4 20250218 141018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3245 -90 5 -2.70 501323800 154217 192.26 3370 3380 3195 4335 2335 3335 3250.77 5.62 0 -45976 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1112 -2.10 1.54 12 0.45 -1542.00 2106.00 17240 20240325 -81.18 3195 20250218 1.56 4975 -34.77 20250109 3195 1.56 20250218 17240 -81.18 20240325 3195 1.56 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
5 20250218 131015 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 -90 5 -2.70 328309035 100517 125.31 3370 3380 3235 4335 2335 3335 3266.20 5.62 0 -39370 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1112 -2.10 1.54 12 0.29 -1542.00 2106.00 17240 20240325 -81.18 3215 20250214 0.93 4975 -34.77 20250109 3215 0.93 20250214 17240 -81.18 20240325 3215 0.93 20250214 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
6 20250218 121018 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 -90 5 -2.70 247246785 75503 94.13 3370 3380 3240 4335 2335 3335 3274.66 5.62 0 -28280 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1112 -2.10 1.54 12 0.22 -1542.00 2106.00 17240 20240325 -81.18 3215 20250214 0.93 4975 -34.77 20250109 3215 0.93 20250214 17240 -81.18 20240325 3215 0.93 20250214 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
7 20250218 111015 57 100.00 KOSDAQ 일반서비스 N N N N N 3250 -85 5 -2.55 206882760 63082 78.64 3370 3380 3240 4335 2335 3335 3279.58 5.62 0 -28598 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1114 -2.11 1.54 12 0.18 -1542.00 2106.00 17240 20240325 -81.15 3215 20250214 1.09 4975 -34.67 20250109 3215 1.09 20250214 17240 -81.15 20240325 3215 1.09 20250214 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
8 20250218 101015 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 -55 5 -1.65 133279245 40492 50.48 3370 3380 3260 4335 2335 3335 3291.50 5.62 0 -21894 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1124 -2.13 1.56 12 0.12 -1542.00 2106.00 17240 20240325 -80.97 3215 20250214 2.02 4975 -34.07 20250109 3215 2.02 20250214 17240 -80.97 20240325 3215 2.02 20250214 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
9 20250218 091018 57 100.00 KOSDAQ 일반서비스 N N N N N 3260 -75 5 -2.25 66498130 20163 25.14 3370 3380 3260 4335 2335 3335 3298.03 5.62 0 -14630 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1117 -2.11 1.55 12 0.06 -1542.00 2106.00 17240 20240325 -81.09 3215 20250214 1.40 4975 -34.47 20250109 3215 1.40 20250214 17240 -81.09 20240325 3215 1.40 20250214 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
10 20250217 161015 57 100.00 KOSDAQ 일반서비스 N N N N N 3335 50 2 1.52 266725125 80153 61.85 3305 3360 3270 4270 2300 3285 3327.70 5.56 0 20688 3431 3357 3286 3212 3141 3395 3250 171 985 500 2290 5 1 34275121 1143 -2.16 1.58 12 0.23 -1542.00 2106.00 17240 20240325 -80.66 3215 20250214 3.73 4975 -32.96 20250109 3215 3.73 20250214 17240 -80.66 20240325 3215 3.73 20250214 0.84 N 235980 500 171 억 1906973 N N 257 N 00 N
11 20250217 151014 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 30 2 0.91 256098785 76956 59.39 3305 3360 3270 4270 2300 3285 3327.86 5.56 0 20047 3431 3357 3286 3212 3141 3395 3250 171 985 500 2290 5 1 34275121 1136 -2.15 1.57 12 0.22 -1542.00 2106.00 17240 20240325 -80.77 3215 20250214 3.11 4975 -33.37 20250109 3215 3.11 20250214 17240 -80.77 20240325 3215 3.11 20250214 0.84 N 235980 500 171 억 1906973 N N 0 N 00 N
12 20250217 141011 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 30 2 0.91 219718710 66009 50.94 3305 3360 3270 4270 2300 3285 3328.62 5.56 0 18750 3431 3357 3286 3212 3141 3395 3250 171 985 500 2290 5 1 34275121 1136 -2.15 1.57 12 0.19 -1542.00 2106.00 17240 20240325 -80.77 3215 20250214 3.11 4975 -33.37 20250109 3215 3.11 20250214 17240 -80.77 20240325 3215 3.11 20250214 0.84 N 235980 500 171 억 1906973 N N 0 N 00 N