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
405100/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
20250218,161242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,-130,5,-0.89,1220195210,84011,79.40,14660,14930,14390,18880,10180,14530,14524.63,3.34,0,-5424,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1770,65.75,1.73,12,0.68,219.00,8347.00,43500,20240305,-66.90,9880,20241210,45.75,15040,-4.26,20250214,11700,23.08,20250102,43500,-66.90,20240305,9880,45.75,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,151243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-90,5,-0.62,1175618030,80918,76.47,14660,14930,14390,18880,10180,14530,14528.51,3.34,0,-5002,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1775,65.94,1.73,12,0.66,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15040,-3.99,20250214,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,141245,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-90,5,-0.62,1111967170,76506,72.30,14660,14930,14390,18880,10180,14530,14534.38,3.34,0,-2499,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1775,65.94,1.73,12,0.62,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15040,-3.99,20250214,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,131242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-90,5,-0.62,1040465220,71553,67.62,14660,14930,14390,18880,10180,14530,14541.18,3.34,0,-1203,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1775,65.94,1.73,12,0.58,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15040,-3.99,20250214,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,121244,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14500,-30,5,-0.21,973463640,66919,63.24,14660,14930,14390,18880,10180,14530,14546.89,3.34,0,-1785,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1782,66.21,1.74,12,0.54,219.00,8347.00,43500,20240305,-66.67,9880,20241210,46.76,15040,-3.59,20250214,11700,23.93,20250102,43500,-66.67,20240305,9880,46.76,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,111241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,-130,5,-0.89,900885120,61901,58.50,14660,14930,14390,18880,10180,14530,14553.64,3.34,0,-4352,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1770,65.75,1.73,12,0.50,219.00,8347.00,43500,20240305,-66.90,9880,20241210,45.75,15040,-4.26,20250214,11700,23.08,20250102,43500,-66.90,20240305,9880,45.75,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,101241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14430,-100,5,-0.69,646053190,44227,41.80,14660,14930,14420,18880,10180,14530,14607.66,3.34,0,-947,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1773,65.89,1.73,12,0.36,219.00,8347.00,43500,20240305,-66.83,9880,20241210,46.05,15040,-4.06,20250214,11700,23.33,20250102,43500,-66.83,20240305,9880,46.05,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,091246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14920,390,2,2.68,282420140,19291,18.23,14660,14920,14460,18880,10180,14530,14639.99,3.34,0,164,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1834,68.13,1.79,12,0.16,219.00,8347.00,43500,20240305,-65.70,9880,20241210,51.01,15040,-0.80,20250214,11700,27.52,20250102,43500,-65.70,20240305,9880,51.01,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250217,161241,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14530,30,2,0.21,1534219190,105345,35.21,14590,14900,14270,18850,10150,14500,14563.84,3.46,0,-14888,15766,15132,14406,13772,13046,15450,14090,61,4350,500,8990,10,1,12289301,1786,66.35,1.74,12,0.86,219.00,8347.00,43500,20240305,-66.60,9880,20241210,47.06,15040,-3.39,20250214,11700,24.19,20250102,43500,-66.60,20240305,9880,47.06,20241210,2.72,N,405100,500,61 억,,425366,N,N,1,N,00,N
20250217,151239,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14540,40,2,0.28,1488427820,102193,34.15,14590,14900,14270,18850,10150,14500,14564.88,3.46,0,-14364,15766,15132,14406,13772,13046,15450,14090,61,4350,500,8990,10,1,12289301,1787,66.39,1.74,12,0.83,219.00,8347.00,43500,20240305,-66.57,9880,20241210,47.17,15040,-3.32,20250214,11700,24.27,20250102,43500,-66.57,20240305,9880,47.17,20241210,2.72,N,405100,500,61 억,,425366,N,N,1,N,00,N
20250217,141238,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14550,50,2,0.34,1375853820,94478,31.57,14590,14900,14270,18850,10150,14500,14562.70,3.46,0,-12550,15766,15132,14406,13772,13046,15450,14090,61,4350,500,8990,10,1,12289301,1788,66.44,1.74,12,0.77,219.00,8347.00,43500,20240305,-66.55,9880,20241210,47.27,15040,-3.26,20250214,11700,24.36,20250102,43500,-66.55,20240305,9880,47.27,20241210,2.72,N,405100,500,61 억,,425366,N,N,1,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 161242 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 -130 5 -0.89 1220195210 84011 79.40 14660 14930 14390 18880 10180 14530 14524.63 3.34 0 -5424 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1770 65.75 1.73 12 0.68 219.00 8347.00 43500 20240305 -66.90 9880 20241210 45.75 15040 -4.26 20250214 11700 23.08 20250102 43500 -66.90 20240305 9880 45.75 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
3 20250218 151243 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -90 5 -0.62 1175618030 80918 76.47 14660 14930 14390 18880 10180 14530 14528.51 3.34 0 -5002 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1775 65.94 1.73 12 0.66 219.00 8347.00 43500 20240305 -66.80 9880 20241210 46.15 15040 -3.99 20250214 11700 23.42 20250102 43500 -66.80 20240305 9880 46.15 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
4 20250218 141245 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -90 5 -0.62 1111967170 76506 72.30 14660 14930 14390 18880 10180 14530 14534.38 3.34 0 -2499 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1775 65.94 1.73 12 0.62 219.00 8347.00 43500 20240305 -66.80 9880 20241210 46.15 15040 -3.99 20250214 11700 23.42 20250102 43500 -66.80 20240305 9880 46.15 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
5 20250218 131242 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -90 5 -0.62 1040465220 71553 67.62 14660 14930 14390 18880 10180 14530 14541.18 3.34 0 -1203 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1775 65.94 1.73 12 0.58 219.00 8347.00 43500 20240305 -66.80 9880 20241210 46.15 15040 -3.99 20250214 11700 23.42 20250102 43500 -66.80 20240305 9880 46.15 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
6 20250218 121244 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14500 -30 5 -0.21 973463640 66919 63.24 14660 14930 14390 18880 10180 14530 14546.89 3.34 0 -1785 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1782 66.21 1.74 12 0.54 219.00 8347.00 43500 20240305 -66.67 9880 20241210 46.76 15040 -3.59 20250214 11700 23.93 20250102 43500 -66.67 20240305 9880 46.76 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
7 20250218 111241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 -130 5 -0.89 900885120 61901 58.50 14660 14930 14390 18880 10180 14530 14553.64 3.34 0 -4352 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1770 65.75 1.73 12 0.50 219.00 8347.00 43500 20240305 -66.90 9880 20241210 45.75 15040 -4.26 20250214 11700 23.08 20250102 43500 -66.90 20240305 9880 45.75 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
8 20250218 101241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14430 -100 5 -0.69 646053190 44227 41.80 14660 14930 14420 18880 10180 14530 14607.66 3.34 0 -947 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1773 65.89 1.73 12 0.36 219.00 8347.00 43500 20240305 -66.83 9880 20241210 46.05 15040 -4.06 20250214 11700 23.33 20250102 43500 -66.83 20240305 9880 46.05 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
9 20250218 091246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14920 390 2 2.68 282420140 19291 18.23 14660 14920 14460 18880 10180 14530 14639.99 3.34 0 164 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1834 68.13 1.79 12 0.16 219.00 8347.00 43500 20240305 -65.70 9880 20241210 51.01 15040 -0.80 20250214 11700 27.52 20250102 43500 -65.70 20240305 9880 51.01 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
10 20250217 161241 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14530 30 2 0.21 1534219190 105345 35.21 14590 14900 14270 18850 10150 14500 14563.84 3.46 0 -14888 15766 15132 14406 13772 13046 15450 14090 61 4350 500 8990 10 1 12289301 1786 66.35 1.74 12 0.86 219.00 8347.00 43500 20240305 -66.60 9880 20241210 47.06 15040 -3.39 20250214 11700 24.19 20250102 43500 -66.60 20240305 9880 47.06 20241210 2.72 N 405100 500 61 억 425366 N N 1 N 00 N
11 20250217 151239 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14540 40 2 0.28 1488427820 102193 34.15 14590 14900 14270 18850 10150 14500 14564.88 3.46 0 -14364 15766 15132 14406 13772 13046 15450 14090 61 4350 500 8990 10 1 12289301 1787 66.39 1.74 12 0.83 219.00 8347.00 43500 20240305 -66.57 9880 20241210 47.17 15040 -3.32 20250214 11700 24.27 20250102 43500 -66.57 20240305 9880 47.17 20241210 2.72 N 405100 500 61 억 425366 N N 1 N 00 N
12 20250217 141238 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14550 50 2 0.34 1375853820 94478 31.57 14590 14900 14270 18850 10150 14500 14562.70 3.46 0 -12550 15766 15132 14406 13772 13046 15450 14090 61 4350 500 8990 10 1 12289301 1788 66.44 1.74 12 0.77 219.00 8347.00 43500 20240305 -66.55 9880 20241210 47.27 15040 -3.26 20250214 11700 24.36 20250102 43500 -66.55 20240305 9880 47.27 20241210 2.72 N 405100 500 61 억 425366 N N 1 N 00 N