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
284620/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
20250218,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-23,5,-1.71,203315529,152283,70.32,1348,1373,1302,1752,944,1348,1335.13,2.88,0,-7737,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,373,-2.43,3.13,12,0.54,-546.00,423.00,7100,20240702,-81.34,1252,20250214,5.83,3130,-57.67,20250103,1252,5.83,20250214,7100,-81.34,20240702,1252,5.83,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,151104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-10,5,-0.74,159250021,119109,55.00,1348,1373,1302,1752,944,1348,1337.01,2.88,0,-11145,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,377,-2.45,3.16,12,0.42,-546.00,423.00,7100,20240702,-81.15,1252,20250214,6.87,3130,-57.25,20250103,1252,6.87,20250214,7100,-81.15,20240702,1252,6.87,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1349,1,2,0.07,109816373,82625,38.16,1348,1370,1302,1752,944,1348,1329.09,2.88,0,-20611,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,380,-2.47,3.19,12,0.29,-546.00,423.00,7100,20240702,-81.00,1252,20250214,7.75,3130,-56.90,20250103,1252,7.75,20250214,7100,-81.00,20240702,1252,7.75,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,131102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1334,-14,5,-1.04,99149302,74690,34.49,1348,1370,1302,1752,944,1348,1327.48,2.88,0,-23691,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,376,-2.44,3.15,12,0.27,-546.00,423.00,7100,20240702,-81.21,1252,20250214,6.55,3130,-57.38,20250103,1252,6.55,20250214,7100,-81.21,20240702,1252,6.55,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,121104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,-8,5,-0.59,93755071,70640,32.62,1348,1370,1302,1752,944,1348,1327.22,2.88,0,-23892,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,378,-2.45,3.17,12,0.25,-546.00,423.00,7100,20240702,-81.13,1252,20250214,7.03,3130,-57.19,20250103,1252,7.03,20250214,7100,-81.13,20240702,1252,7.03,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,111102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1344,-4,5,-0.30,72769019,54869,25.34,1348,1370,1302,1752,944,1348,1326.23,2.88,0,-18078,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,379,-2.46,3.18,12,0.19,-546.00,423.00,7100,20240702,-81.07,1252,20250214,7.35,3130,-57.06,20250103,1252,7.35,20250214,7100,-81.07,20240702,1252,7.35,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,101102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1339,-9,5,-0.67,55298980,41805,19.31,1348,1370,1302,1752,944,1348,1322.78,2.88,0,-12764,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,377,-2.45,3.17,12,0.15,-546.00,423.00,7100,20240702,-81.14,1252,20250214,6.95,3130,-57.22,20250103,1252,6.95,20250214,7100,-81.14,20240702,1252,6.95,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,091105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,-18,5,-1.34,8914178,6698,3.09,1348,1370,1315,1752,944,1348,1330.87,2.88,0,-2260,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,375,-2.44,3.14,12,0.02,-546.00,423.00,7100,20240702,-81.27,1252,20250214,6.23,3130,-57.51,20250103,1252,6.23,20250214,7100,-81.27,20240702,1252,6.23,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250217,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1348,28,2,2.12,286841235,216526,36.62,1302,1370,1297,1716,924,1320,1324.74,2.64,0,67561,1652,1486,1369,1203,1086,1427,1144,141,396,500,890,1,1,28180793,380,-2.47,3.19,12,0.77,-546.00,423.00,7100,20240702,-81.01,1252,20250214,7.67,3130,-56.93,20250103,1252,7.67,20250214,7100,-81.01,20240702,1252,7.67,20250214,0.00,N,284620,500,140 억,,744938,N,N,0,N,00,N
20250217,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,7,2,0.53,278756827,210483,35.60,1302,1370,1297,1716,924,1320,1324.37,2.64,0,63627,1652,1486,1369,1203,1086,1427,1144,141,396,500,890,1,1,28180793,374,-2.43,3.14,12,0.75,-546.00,423.00,7100,20240702,-81.31,1252,20250214,5.99,3130,-57.60,20250103,1252,5.99,20250214,7100,-81.31,20240702,1252,5.99,20250214,0.00,N,284620,500,140 억,,744938,N,N,0,N,00,N
20250217,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,25,2,1.89,250185073,189159,32.00,1302,1370,1297,1716,924,1320,1322.62,2.64,0,57614,1652,1486,1369,1203,1086,1427,1144,141,396,500,890,1,1,28180793,379,-2.46,3.18,12,0.67,-546.00,423.00,7100,20240702,-81.06,1252,20250214,7.43,3130,-57.03,20250103,1252,7.43,20250214,7100,-81.06,20240702,1252,7.43,20250214,0.00,N,284620,500,140 억,,744938,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 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 -23 5 -1.71 203315529 152283 70.32 1348 1373 1302 1752 944 1348 1335.13 2.88 0 -7737 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 373 -2.43 3.13 12 0.54 -546.00 423.00 7100 20240702 -81.34 1252 20250214 5.83 3130 -57.67 20250103 1252 5.83 20250214 7100 -81.34 20240702 1252 5.83 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
3 20250218 151104 57 100.00 KOSDAQ 일반서비스 N N N N N 1338 -10 5 -0.74 159250021 119109 55.00 1348 1373 1302 1752 944 1348 1337.01 2.88 0 -11145 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 377 -2.45 3.16 12 0.42 -546.00 423.00 7100 20240702 -81.15 1252 20250214 6.87 3130 -57.25 20250103 1252 6.87 20250214 7100 -81.15 20240702 1252 6.87 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
4 20250218 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 1349 1 2 0.07 109816373 82625 38.16 1348 1370 1302 1752 944 1348 1329.09 2.88 0 -20611 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 380 -2.47 3.19 12 0.29 -546.00 423.00 7100 20240702 -81.00 1252 20250214 7.75 3130 -56.90 20250103 1252 7.75 20250214 7100 -81.00 20240702 1252 7.75 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
5 20250218 131102 57 100.00 KOSDAQ 일반서비스 N N N N N 1334 -14 5 -1.04 99149302 74690 34.49 1348 1370 1302 1752 944 1348 1327.48 2.88 0 -23691 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 376 -2.44 3.15 12 0.27 -546.00 423.00 7100 20240702 -81.21 1252 20250214 6.55 3130 -57.38 20250103 1252 6.55 20250214 7100 -81.21 20240702 1252 6.55 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
6 20250218 121104 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 -8 5 -0.59 93755071 70640 32.62 1348 1370 1302 1752 944 1348 1327.22 2.88 0 -23892 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 378 -2.45 3.17 12 0.25 -546.00 423.00 7100 20240702 -81.13 1252 20250214 7.03 3130 -57.19 20250103 1252 7.03 20250214 7100 -81.13 20240702 1252 7.03 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
7 20250218 111102 57 100.00 KOSDAQ 일반서비스 N N N N N 1344 -4 5 -0.30 72769019 54869 25.34 1348 1370 1302 1752 944 1348 1326.23 2.88 0 -18078 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 379 -2.46 3.18 12 0.19 -546.00 423.00 7100 20240702 -81.07 1252 20250214 7.35 3130 -57.06 20250103 1252 7.35 20250214 7100 -81.07 20240702 1252 7.35 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
8 20250218 101102 57 100.00 KOSDAQ 일반서비스 N N N N N 1339 -9 5 -0.67 55298980 41805 19.31 1348 1370 1302 1752 944 1348 1322.78 2.88 0 -12764 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 377 -2.45 3.17 12 0.15 -546.00 423.00 7100 20240702 -81.14 1252 20250214 6.95 3130 -57.22 20250103 1252 6.95 20250214 7100 -81.14 20240702 1252 6.95 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
9 20250218 091105 57 100.00 KOSDAQ 일반서비스 N N N N N 1330 -18 5 -1.34 8914178 6698 3.09 1348 1370 1315 1752 944 1348 1330.87 2.88 0 -2260 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 375 -2.44 3.14 12 0.02 -546.00 423.00 7100 20240702 -81.27 1252 20250214 6.23 3130 -57.51 20250103 1252 6.23 20250214 7100 -81.27 20240702 1252 6.23 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
10 20250217 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 1348 28 2 2.12 286841235 216526 36.62 1302 1370 1297 1716 924 1320 1324.74 2.64 0 67561 1652 1486 1369 1203 1086 1427 1144 141 396 500 890 1 1 28180793 380 -2.47 3.19 12 0.77 -546.00 423.00 7100 20240702 -81.01 1252 20250214 7.67 3130 -56.93 20250103 1252 7.67 20250214 7100 -81.01 20240702 1252 7.67 20250214 0.00 N 284620 500 140 억 744938 N N 0 N 00 N
11 20250217 151100 57 100.00 KOSDAQ 일반서비스 N N N N N 1327 7 2 0.53 278756827 210483 35.60 1302 1370 1297 1716 924 1320 1324.37 2.64 0 63627 1652 1486 1369 1203 1086 1427 1144 141 396 500 890 1 1 28180793 374 -2.43 3.14 12 0.75 -546.00 423.00 7100 20240702 -81.31 1252 20250214 5.99 3130 -57.60 20250103 1252 5.99 20250214 7100 -81.31 20240702 1252 5.99 20250214 0.00 N 284620 500 140 억 744938 N N 0 N 00 N
12 20250217 141058 57 100.00 KOSDAQ 일반서비스 N N N N N 1345 25 2 1.89 250185073 189159 32.00 1302 1370 1297 1716 924 1320 1322.62 2.64 0 57614 1652 1486 1369 1203 1086 1427 1144 141 396 500 890 1 1 28180793 379 -2.46 3.18 12 0.67 -546.00 423.00 7100 20240702 -81.06 1252 20250214 7.43 3130 -57.03 20250103 1252 7.43 20250214 7100 -81.06 20240702 1252 7.43 20250214 0.00 N 284620 500 140 억 744938 N N 0 N 00 N