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
263700/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
20250218,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,55,2,2.20,57118980,22507,44.44,2500,2610,2455,3250,1750,2500,2537.83,0.77,0,-4062,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,496,-2.03,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.24,1980,20241209,29.04,2780,-8.09,20250103,2235,14.32,20250203,7800,-67.24,20240220,1980,29.04,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,40,2,1.60,54154335,21346,42.15,2500,2610,2455,3250,1750,2500,2536.98,0.77,0,-3338,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,493,-2.02,0.72,12,0.11,-1260.00,3536.00,7800,20240220,-67.44,1980,20241209,28.28,2780,-8.63,20250103,2235,13.65,20250203,7800,-67.44,20240220,1980,28.28,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,45,2,1.80,46711280,18423,36.38,2500,2610,2455,3250,1750,2500,2535.49,0.77,0,-3143,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,494,-2.02,0.72,12,0.09,-1260.00,3536.00,7800,20240220,-67.37,1980,20241209,28.54,2780,-8.45,20250103,2235,13.87,20250203,7800,-67.37,20240220,1980,28.54,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,131042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,35,2,1.40,36202230,14291,28.22,2500,2610,2455,3250,1750,2500,2533.22,0.77,0,-2977,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,492,-2.01,0.72,12,0.07,-1260.00,3536.00,7800,20240220,-67.50,1980,20241209,28.03,2780,-8.81,20250103,2235,13.42,20250203,7800,-67.50,20240220,1980,28.03,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,121045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,45,2,1.80,33926105,13396,26.45,2500,2610,2455,3250,1750,2500,2532.55,0.77,0,-2717,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,494,-2.02,0.72,12,0.07,-1260.00,3536.00,7800,20240220,-67.37,1980,20241209,28.54,2780,-8.45,20250103,2235,13.87,20250203,7800,-67.37,20240220,1980,28.54,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,111042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,55,2,2.20,30973095,12236,24.16,2500,2610,2455,3250,1750,2500,2531.31,0.77,0,-2541,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,496,-2.03,0.72,12,0.06,-1260.00,3536.00,7800,20240220,-67.24,1980,20241209,29.04,2780,-8.09,20250103,2235,14.32,20250203,7800,-67.24,20240220,1980,29.04,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,101042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,0,3,0.00,10672720,4325,8.54,2500,2500,2455,3250,1750,2500,2467.68,0.77,0,-1173,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,485,-1.98,0.71,12,0.02,-1260.00,3536.00,7800,20240220,-67.95,1980,20241209,26.26,2780,-10.07,20250103,2235,11.86,20250203,7800,-67.95,20240220,1980,26.26,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,091045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-10,5,-0.40,546060,219,0.43,2500,2500,2490,3250,1750,2500,2493.42,0.77,0,-132,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,483,-1.98,0.70,12,0.00,-1260.00,3536.00,7800,20240220,-68.08,1980,20241209,25.76,2780,-10.43,20250103,2235,11.41,20250203,7800,-68.08,20240220,1980,25.76,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250217,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,70,2,2.88,128171690,50637,369.48,2430,2620,2430,3155,1705,2430,2531.19,0.77,0,477,2510,2470,2435,2395,2360,2452,2377,98,725,500,1500,5,1,19414200,485,-1.98,0.71,12,0.26,-1260.00,3536.00,7800,20240220,-67.95,1980,20241209,26.26,2780,-10.07,20250103,2235,11.86,20250203,7800,-67.95,20240220,1980,26.26,20241209,1.66,N,263700,500,98 억,,149547,N,N,0,N,00,N
20250217,151041,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,40,2,1.65,122359175,48308,352.48,2430,2620,2430,3155,1705,2430,2532.90,0.77,0,1005,2510,2470,2435,2395,2360,2452,2377,98,725,500,1500,5,1,19414200,480,-1.96,0.70,12,0.25,-1260.00,3536.00,7800,20240220,-68.33,1980,20241209,24.75,2780,-11.15,20250103,2235,10.51,20250203,7800,-68.33,20240220,1980,24.75,20241209,1.66,N,263700,500,98 억,,149547,N,N,0,N,00,N
20250217,141039,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,70,2,2.88,107125785,42170,307.70,2430,2620,2430,3155,1705,2430,2540.33,0.77,0,-11,2510,2470,2435,2395,2360,2452,2377,98,725,500,1500,5,1,19414200,485,-1.98,0.71,12,0.22,-1260.00,3536.00,7800,20240220,-67.95,1980,20241209,26.26,2780,-10.07,20250103,2235,11.86,20250203,7800,-67.95,20240220,1980,26.26,20241209,1.66,N,263700,500,98 억,,149547,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 161042 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 55 2 2.20 57118980 22507 44.44 2500 2610 2455 3250 1750 2500 2537.83 0.77 0 -4062 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 496 -2.03 0.72 12 0.12 -1260.00 3536.00 7800 20240220 -67.24 1980 20241209 29.04 2780 -8.09 20250103 2235 14.32 20250203 7800 -67.24 20240220 1980 29.04 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
3 20250218 151044 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 40 2 1.60 54154335 21346 42.15 2500 2610 2455 3250 1750 2500 2536.98 0.77 0 -3338 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 493 -2.02 0.72 12 0.11 -1260.00 3536.00 7800 20240220 -67.44 1980 20241209 28.28 2780 -8.63 20250103 2235 13.65 20250203 7800 -67.44 20240220 1980 28.28 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
4 20250218 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 45 2 1.80 46711280 18423 36.38 2500 2610 2455 3250 1750 2500 2535.49 0.77 0 -3143 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 494 -2.02 0.72 12 0.09 -1260.00 3536.00 7800 20240220 -67.37 1980 20241209 28.54 2780 -8.45 20250103 2235 13.87 20250203 7800 -67.37 20240220 1980 28.54 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
5 20250218 131042 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 35 2 1.40 36202230 14291 28.22 2500 2610 2455 3250 1750 2500 2533.22 0.77 0 -2977 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 492 -2.01 0.72 12 0.07 -1260.00 3536.00 7800 20240220 -67.50 1980 20241209 28.03 2780 -8.81 20250103 2235 13.42 20250203 7800 -67.50 20240220 1980 28.03 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
6 20250218 121045 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 45 2 1.80 33926105 13396 26.45 2500 2610 2455 3250 1750 2500 2532.55 0.77 0 -2717 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 494 -2.02 0.72 12 0.07 -1260.00 3536.00 7800 20240220 -67.37 1980 20241209 28.54 2780 -8.45 20250103 2235 13.87 20250203 7800 -67.37 20240220 1980 28.54 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
7 20250218 111042 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 55 2 2.20 30973095 12236 24.16 2500 2610 2455 3250 1750 2500 2531.31 0.77 0 -2541 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 496 -2.03 0.72 12 0.06 -1260.00 3536.00 7800 20240220 -67.24 1980 20241209 29.04 2780 -8.09 20250103 2235 14.32 20250203 7800 -67.24 20240220 1980 29.04 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
8 20250218 101042 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 0 3 0.00 10672720 4325 8.54 2500 2500 2455 3250 1750 2500 2467.68 0.77 0 -1173 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 485 -1.98 0.71 12 0.02 -1260.00 3536.00 7800 20240220 -67.95 1980 20241209 26.26 2780 -10.07 20250103 2235 11.86 20250203 7800 -67.95 20240220 1980 26.26 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
9 20250218 091045 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -10 5 -0.40 546060 219 0.43 2500 2500 2490 3250 1750 2500 2493.42 0.77 0 -132 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 483 -1.98 0.70 12 0.00 -1260.00 3536.00 7800 20240220 -68.08 1980 20241209 25.76 2780 -10.43 20250103 2235 11.41 20250203 7800 -68.08 20240220 1980 25.76 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
10 20250217 161042 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 70 2 2.88 128171690 50637 369.48 2430 2620 2430 3155 1705 2430 2531.19 0.77 0 477 2510 2470 2435 2395 2360 2452 2377 98 725 500 1500 5 1 19414200 485 -1.98 0.71 12 0.26 -1260.00 3536.00 7800 20240220 -67.95 1980 20241209 26.26 2780 -10.07 20250103 2235 11.86 20250203 7800 -67.95 20240220 1980 26.26 20241209 1.66 N 263700 500 98 억 149547 N N 0 N 00 N
11 20250217 151041 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 40 2 1.65 122359175 48308 352.48 2430 2620 2430 3155 1705 2430 2532.90 0.77 0 1005 2510 2470 2435 2395 2360 2452 2377 98 725 500 1500 5 1 19414200 480 -1.96 0.70 12 0.25 -1260.00 3536.00 7800 20240220 -68.33 1980 20241209 24.75 2780 -11.15 20250103 2235 10.51 20250203 7800 -68.33 20240220 1980 24.75 20241209 1.66 N 263700 500 98 억 149547 N N 0 N 00 N
12 20250217 141039 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 70 2 2.88 107125785 42170 307.70 2430 2620 2430 3155 1705 2430 2540.33 0.77 0 -11 2510 2470 2435 2395 2360 2452 2377 98 725 500 1500 5 1 19414200 485 -1.98 0.71 12 0.22 -1260.00 3536.00 7800 20240220 -67.95 1980 20241209 26.26 2780 -10.07 20250103 2235 11.86 20250203 7800 -67.95 20240220 1980 26.26 20241209 1.66 N 263700 500 98 억 149547 N N 0 N 00 N