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
443250/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
20250218,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-10,5,-0.07,847917330,62790,89.21,13570,13750,13340,17610,9490,13550,13503.68,0.89,0,-7802,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1536,31.06,2.75,12,0.55,436.00,4931.00,16200,20250210,-16.42,7000,20240805,93.43,16200,-16.42,20250210,11100,21.98,20250121,16200,-16.42,20250210,7000,93.43,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,151306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13490,-60,5,-0.44,768045810,56884,80.81,13570,13750,13340,17610,9490,13550,13501.84,0.89,0,-6969,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1530,30.94,2.74,12,0.50,436.00,4931.00,16200,20250210,-16.73,7000,20240805,92.71,16200,-16.73,20250210,11100,21.53,20250121,16200,-16.73,20250210,7000,92.71,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,141308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13590,40,2,0.30,672113190,49789,70.74,13570,13750,13340,17610,9490,13550,13499.08,0.89,0,-5589,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1542,31.17,2.76,12,0.44,436.00,4931.00,16200,20250210,-16.11,7000,20240805,94.14,16200,-16.11,20250210,11100,22.43,20250121,16200,-16.11,20250210,7000,94.14,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,131305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,-110,5,-0.81,569531660,42192,59.94,13570,13750,13340,17610,9490,13550,13498.39,0.89,0,-6115,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1525,30.83,2.73,12,0.37,436.00,4931.00,16200,20250210,-17.04,7000,20240805,92.00,16200,-17.04,20250210,11100,21.08,20250121,16200,-17.04,20250210,7000,92.00,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,121307,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13520,-30,5,-0.22,431981740,31989,45.45,13570,13750,13340,17610,9490,13550,13503.86,0.89,0,-7021,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1534,31.01,2.74,12,0.28,436.00,4931.00,16200,20250210,-16.54,7000,20240805,93.14,16200,-16.54,20250210,11100,21.80,20250121,16200,-16.54,20250210,7000,93.14,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,111304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13550,0,3,0.00,374804710,27760,39.44,13570,13750,13340,17610,9490,13550,13501.35,0.89,0,-6548,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1537,31.08,2.75,12,0.24,436.00,4931.00,16200,20250210,-16.36,7000,20240805,93.57,16200,-16.36,20250210,11100,22.07,20250121,16200,-16.36,20250210,7000,93.57,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,101304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13490,-60,5,-0.44,258315970,19118,27.16,13570,13750,13340,17610,9490,13550,13511.36,0.89,0,-4073,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1530,30.94,2.74,12,0.17,436.00,4931.00,16200,20250210,-16.73,7000,20240805,92.71,16200,-16.73,20250210,11100,21.53,20250121,16200,-16.73,20250210,7000,92.71,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,091308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13440,-110,5,-0.81,58855090,4366,6.20,13570,13570,13390,17610,9490,13550,13477.86,0.89,0,-3219,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1525,30.83,2.73,12,0.04,436.00,4931.00,16200,20250210,-17.04,7000,20240805,92.00,16200,-17.04,20250210,11100,21.08,20250121,16200,-17.04,20250210,7000,92.00,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250217,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13550,320,2,2.42,937661710,70085,133.38,13210,13610,13070,17190,9270,13230,13378.43,0.98,0,-10665,13736,13482,13276,13022,12816,13380,12920,58,3960,500,8200,10,1,11344691,1537,31.08,2.75,12,0.62,436.00,4931.00,16200,20250210,-16.36,7000,20240805,93.57,16200,-16.36,20250210,11100,22.07,20250121,16200,-16.36,20250210,7000,93.57,20240805,2.89,N,443250,500,58 억,,111069,N,N,6,N,00,N
20250217,151301,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13400,170,2,1.28,816253550,61104,116.29,13210,13610,13070,17190,9270,13230,13358.43,0.98,0,-6044,13736,13482,13276,13022,12816,13380,12920,58,3960,500,8200,10,1,11344691,1520,30.73,2.72,12,0.54,436.00,4931.00,16200,20250210,-17.28,7000,20240805,91.43,16200,-17.28,20250210,11100,20.72,20250121,16200,-17.28,20250210,7000,91.43,20240805,2.89,N,443250,500,58 억,,111069,N,N,1,N,00,N
20250217,141300,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13500,270,2,2.04,701821000,52582,100.07,13210,13610,13070,17190,9270,13230,13347.17,0.98,0,-3003,13736,13482,13276,13022,12816,13380,12920,58,3960,500,8200,10,1,11344691,1532,30.96,2.74,12,0.46,436.00,4931.00,16200,20250210,-16.67,7000,20240805,92.86,16200,-16.67,20250210,11100,21.62,20250121,16200,-16.67,20250210,7000,92.86,20240805,2.89,N,443250,500,58 억,,111069,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 161304 57 100.00 KOSDAQ 일반서비스 N N N N N 13540 -10 5 -0.07 847917330 62790 89.21 13570 13750 13340 17610 9490 13550 13503.68 0.89 0 -7802 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1536 31.06 2.75 12 0.55 436.00 4931.00 16200 20250210 -16.42 7000 20240805 93.43 16200 -16.42 20250210 11100 21.98 20250121 16200 -16.42 20250210 7000 93.43 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
3 20250218 151306 57 100.00 KOSDAQ 일반서비스 N N N N N 13490 -60 5 -0.44 768045810 56884 80.81 13570 13750 13340 17610 9490 13550 13501.84 0.89 0 -6969 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1530 30.94 2.74 12 0.50 436.00 4931.00 16200 20250210 -16.73 7000 20240805 92.71 16200 -16.73 20250210 11100 21.53 20250121 16200 -16.73 20250210 7000 92.71 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
4 20250218 141308 57 100.00 KOSDAQ 일반서비스 N N N N N 13590 40 2 0.30 672113190 49789 70.74 13570 13750 13340 17610 9490 13550 13499.08 0.89 0 -5589 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1542 31.17 2.76 12 0.44 436.00 4931.00 16200 20250210 -16.11 7000 20240805 94.14 16200 -16.11 20250210 11100 22.43 20250121 16200 -16.11 20250210 7000 94.14 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
5 20250218 131305 57 100.00 KOSDAQ 일반서비스 N N N N N 13440 -110 5 -0.81 569531660 42192 59.94 13570 13750 13340 17610 9490 13550 13498.39 0.89 0 -6115 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1525 30.83 2.73 12 0.37 436.00 4931.00 16200 20250210 -17.04 7000 20240805 92.00 16200 -17.04 20250210 11100 21.08 20250121 16200 -17.04 20250210 7000 92.00 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
6 20250218 121307 57 100.00 KOSDAQ 일반서비스 N N N N N 13520 -30 5 -0.22 431981740 31989 45.45 13570 13750 13340 17610 9490 13550 13503.86 0.89 0 -7021 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1534 31.01 2.74 12 0.28 436.00 4931.00 16200 20250210 -16.54 7000 20240805 93.14 16200 -16.54 20250210 11100 21.80 20250121 16200 -16.54 20250210 7000 93.14 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
7 20250218 111304 57 100.00 KOSDAQ 일반서비스 N N N N N 13550 0 3 0.00 374804710 27760 39.44 13570 13750 13340 17610 9490 13550 13501.35 0.89 0 -6548 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1537 31.08 2.75 12 0.24 436.00 4931.00 16200 20250210 -16.36 7000 20240805 93.57 16200 -16.36 20250210 11100 22.07 20250121 16200 -16.36 20250210 7000 93.57 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
8 20250218 101304 57 100.00 KOSDAQ 일반서비스 N N N N N 13490 -60 5 -0.44 258315970 19118 27.16 13570 13750 13340 17610 9490 13550 13511.36 0.89 0 -4073 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1530 30.94 2.74 12 0.17 436.00 4931.00 16200 20250210 -16.73 7000 20240805 92.71 16200 -16.73 20250210 11100 21.53 20250121 16200 -16.73 20250210 7000 92.71 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
9 20250218 091308 57 100.00 KOSDAQ 일반서비스 N N N N N 13440 -110 5 -0.81 58855090 4366 6.20 13570 13570 13390 17610 9490 13550 13477.86 0.89 0 -3219 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1525 30.83 2.73 12 0.04 436.00 4931.00 16200 20250210 -17.04 7000 20240805 92.00 16200 -17.04 20250210 11100 21.08 20250121 16200 -17.04 20250210 7000 92.00 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
10 20250217 161304 57 100.00 KOSDAQ 일반서비스 N N N N N 13550 320 2 2.42 937661710 70085 133.38 13210 13610 13070 17190 9270 13230 13378.43 0.98 0 -10665 13736 13482 13276 13022 12816 13380 12920 58 3960 500 8200 10 1 11344691 1537 31.08 2.75 12 0.62 436.00 4931.00 16200 20250210 -16.36 7000 20240805 93.57 16200 -16.36 20250210 11100 22.07 20250121 16200 -16.36 20250210 7000 93.57 20240805 2.89 N 443250 500 58 억 111069 N N 6 N 00 N
11 20250217 151301 57 100.00 KOSDAQ 일반서비스 N N N N N 13400 170 2 1.28 816253550 61104 116.29 13210 13610 13070 17190 9270 13230 13358.43 0.98 0 -6044 13736 13482 13276 13022 12816 13380 12920 58 3960 500 8200 10 1 11344691 1520 30.73 2.72 12 0.54 436.00 4931.00 16200 20250210 -17.28 7000 20240805 91.43 16200 -17.28 20250210 11100 20.72 20250121 16200 -17.28 20250210 7000 91.43 20240805 2.89 N 443250 500 58 억 111069 N N 1 N 00 N
12 20250217 141300 57 100.00 KOSDAQ 일반서비스 N N N N N 13500 270 2 2.04 701821000 52582 100.07 13210 13610 13070 17190 9270 13230 13347.17 0.98 0 -3003 13736 13482 13276 13022 12816 13380 12920 58 3960 500 8200 10 1 11344691 1532 30.96 2.74 12 0.46 436.00 4931.00 16200 20250210 -16.67 7000 20240805 92.86 16200 -16.67 20250210 11100 21.62 20250121 16200 -16.67 20250210 7000 92.86 20240805 2.89 N 443250 500 58 억 111069 N N 1 N 00 N