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
389470/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
20250218,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15990,-110,5,-0.68,2069363630,131178,106.43,16010,16150,15640,20900,11270,16100,15774.90,0.27,0,6075,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1606,-5.08,31.85,12,1.31,-3145.00,502.00,25400,20240913,-37.05,9400,20240415,70.11,22650,-29.40,20250109,14810,7.97,20250207,25400,-37.05,20240913,9400,70.11,20240415,0.00,N,389470,500,50 억,,27336,N,N,753,N,00,N
20250218,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15950,-150,5,-0.93,2012240790,127600,103.52,16010,16150,15640,20900,11270,16100,15769.83,0.27,0,6113,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1602,-5.07,31.77,12,1.27,-3145.00,502.00,25400,20240913,-37.20,9400,20240415,69.68,22650,-29.58,20250109,14810,7.70,20250207,25400,-37.20,20240913,9400,69.68,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,-330,5,-2.05,1709856390,108560,88.08,16010,16150,15640,20900,11270,16100,15750.24,0.27,0,-813,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1584,-5.01,31.41,12,1.08,-3145.00,502.00,25400,20240913,-37.91,9400,20240415,67.77,22650,-30.38,20250109,14810,6.48,20250207,25400,-37.91,20240913,9400,67.77,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,131233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15780,-320,5,-1.99,1602288960,101749,82.55,16010,16150,15640,20900,11270,16100,15747.36,0.27,0,-984,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1585,-5.02,31.43,12,1.01,-3145.00,502.00,25400,20240913,-37.87,9400,20240415,67.87,22650,-30.33,20250109,14810,6.55,20250207,25400,-37.87,20240913,9400,67.87,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,121236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,-200,5,-1.24,1480023190,94012,76.27,16010,16150,15640,20900,11270,16100,15742.80,0.27,0,-1751,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1597,-5.06,31.67,12,0.94,-3145.00,502.00,25400,20240913,-37.40,9400,20240415,69.15,22650,-29.80,20250109,14810,7.36,20250207,25400,-37.40,20240913,9400,69.15,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,111233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15730,-370,5,-2.30,1255211900,79808,64.75,16010,16150,15640,20900,11270,16100,15727.76,0.27,0,2291,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1580,-5.00,31.33,12,0.79,-3145.00,502.00,25400,20240913,-38.07,9400,20240415,67.34,22650,-30.55,20250109,14810,6.21,20250207,25400,-38.07,20240913,9400,67.34,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,101233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,-410,5,-2.55,945841850,60085,48.75,16010,16150,15650,20900,11270,16100,15741.55,0.27,0,-3591,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1576,-4.99,31.25,12,0.60,-3145.00,502.00,25400,20240913,-38.23,9400,20240415,66.91,22650,-30.73,20250109,14810,5.94,20250207,25400,-38.23,20240913,9400,66.91,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,-300,5,-1.86,232146790,14643,11.88,16010,16150,15750,20900,11270,16100,15853.27,0.27,0,-3337,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1587,-5.02,31.47,12,0.15,-3145.00,502.00,25400,20240913,-37.80,9400,20240415,68.09,22650,-30.24,20250109,14810,6.68,20250207,25400,-37.80,20240913,9400,68.09,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250217,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16100,-50,5,-0.31,1971139120,122623,92.41,16090,16370,15970,20950,11310,16150,16074.68,0.16,0,11983,16883,16516,16263,15896,15643,16390,15770,50,4800,500,10010,10,1,10045075,1617,-5.12,32.07,12,1.22,-3145.00,502.00,25400,20240913,-36.61,9400,20240415,71.28,22650,-28.92,20250109,14810,8.71,20250207,25400,-36.61,20240913,9400,71.28,20240415,0.00,N,389470,500,50 억,,15628,N,N,217,N,00,N
20250217,151231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16070,-80,5,-0.50,1895947910,117953,88.89,16090,16370,15970,20950,11310,16150,16073.76,0.16,0,11912,16883,16516,16263,15896,15643,16390,15770,50,4800,500,10010,10,1,10045075,1614,-5.11,32.01,12,1.17,-3145.00,502.00,25400,20240913,-36.73,9400,20240415,70.96,22650,-29.05,20250109,14810,8.51,20250207,25400,-36.73,20240913,9400,70.96,20240415,0.00,N,389470,500,50 억,,15628,N,N,0,N,00,N
20250217,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15980,-170,5,-1.05,1671438920,103935,78.33,16090,16370,15970,20950,11310,16150,16081.58,0.16,0,11013,16883,16516,16263,15896,15643,16390,15770,50,4800,500,10010,10,1,10045075,1605,-5.08,31.83,12,1.03,-3145.00,502.00,25400,20240913,-37.09,9400,20240415,70.00,22650,-29.45,20250109,14810,7.90,20250207,25400,-37.09,20240913,9400,70.00,20240415,0.00,N,389470,500,50 억,,15628,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 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 15990 -110 5 -0.68 2069363630 131178 106.43 16010 16150 15640 20900 11270 16100 15774.90 0.27 0 6075 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1606 -5.08 31.85 12 1.31 -3145.00 502.00 25400 20240913 -37.05 9400 20240415 70.11 22650 -29.40 20250109 14810 7.97 20250207 25400 -37.05 20240913 9400 70.11 20240415 0.00 N 389470 500 50 억 27336 N N 753 N 00 N
3 20250218 151235 57 100.00 KOSDAQ 일반서비스 N N N N N 15950 -150 5 -0.93 2012240790 127600 103.52 16010 16150 15640 20900 11270 16100 15769.83 0.27 0 6113 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1602 -5.07 31.77 12 1.27 -3145.00 502.00 25400 20240913 -37.20 9400 20240415 69.68 22650 -29.58 20250109 14810 7.70 20250207 25400 -37.20 20240913 9400 69.68 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
4 20250218 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 15770 -330 5 -2.05 1709856390 108560 88.08 16010 16150 15640 20900 11270 16100 15750.24 0.27 0 -813 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1584 -5.01 31.41 12 1.08 -3145.00 502.00 25400 20240913 -37.91 9400 20240415 67.77 22650 -30.38 20250109 14810 6.48 20250207 25400 -37.91 20240913 9400 67.77 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
5 20250218 131233 57 100.00 KOSDAQ 일반서비스 N N N N N 15780 -320 5 -1.99 1602288960 101749 82.55 16010 16150 15640 20900 11270 16100 15747.36 0.27 0 -984 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1585 -5.02 31.43 12 1.01 -3145.00 502.00 25400 20240913 -37.87 9400 20240415 67.87 22650 -30.33 20250109 14810 6.55 20250207 25400 -37.87 20240913 9400 67.87 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
6 20250218 121236 57 100.00 KOSDAQ 일반서비스 N N N N N 15900 -200 5 -1.24 1480023190 94012 76.27 16010 16150 15640 20900 11270 16100 15742.80 0.27 0 -1751 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1597 -5.06 31.67 12 0.94 -3145.00 502.00 25400 20240913 -37.40 9400 20240415 69.15 22650 -29.80 20250109 14810 7.36 20250207 25400 -37.40 20240913 9400 69.15 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
7 20250218 111233 57 100.00 KOSDAQ 일반서비스 N N N N N 15730 -370 5 -2.30 1255211900 79808 64.75 16010 16150 15640 20900 11270 16100 15727.76 0.27 0 2291 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1580 -5.00 31.33 12 0.79 -3145.00 502.00 25400 20240913 -38.07 9400 20240415 67.34 22650 -30.55 20250109 14810 6.21 20250207 25400 -38.07 20240913 9400 67.34 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
8 20250218 101233 57 100.00 KOSDAQ 일반서비스 N N N N N 15690 -410 5 -2.55 945841850 60085 48.75 16010 16150 15650 20900 11270 16100 15741.55 0.27 0 -3591 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1576 -4.99 31.25 12 0.60 -3145.00 502.00 25400 20240913 -38.23 9400 20240415 66.91 22650 -30.73 20250109 14810 5.94 20250207 25400 -38.23 20240913 9400 66.91 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
9 20250218 091237 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 -300 5 -1.86 232146790 14643 11.88 16010 16150 15750 20900 11270 16100 15853.27 0.27 0 -3337 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1587 -5.02 31.47 12 0.15 -3145.00 502.00 25400 20240913 -37.80 9400 20240415 68.09 22650 -30.24 20250109 14810 6.68 20250207 25400 -37.80 20240913 9400 68.09 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
10 20250217 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 16100 -50 5 -0.31 1971139120 122623 92.41 16090 16370 15970 20950 11310 16150 16074.68 0.16 0 11983 16883 16516 16263 15896 15643 16390 15770 50 4800 500 10010 10 1 10045075 1617 -5.12 32.07 12 1.22 -3145.00 502.00 25400 20240913 -36.61 9400 20240415 71.28 22650 -28.92 20250109 14810 8.71 20250207 25400 -36.61 20240913 9400 71.28 20240415 0.00 N 389470 500 50 억 15628 N N 217 N 00 N
11 20250217 151231 57 100.00 KOSDAQ 일반서비스 N N N N N 16070 -80 5 -0.50 1895947910 117953 88.89 16090 16370 15970 20950 11310 16150 16073.76 0.16 0 11912 16883 16516 16263 15896 15643 16390 15770 50 4800 500 10010 10 1 10045075 1614 -5.11 32.01 12 1.17 -3145.00 502.00 25400 20240913 -36.73 9400 20240415 70.96 22650 -29.05 20250109 14810 8.51 20250207 25400 -36.73 20240913 9400 70.96 20240415 0.00 N 389470 500 50 억 15628 N N 0 N 00 N
12 20250217 141230 57 100.00 KOSDAQ 일반서비스 N N N N N 15980 -170 5 -1.05 1671438920 103935 78.33 16090 16370 15970 20950 11310 16150 16081.58 0.16 0 11013 16883 16516 16263 15896 15643 16390 15770 50 4800 500 10010 10 1 10045075 1605 -5.08 31.83 12 1.03 -3145.00 502.00 25400 20240913 -37.09 9400 20240415 70.00 22650 -29.45 20250109 14810 7.90 20250207 25400 -37.09 20240913 9400 70.00 20240415 0.00 N 389470 500 50 억 15628 N N 0 N 00 N