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
453450/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
20250218,161319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17370,60,2,0.35,734721800,42651,106.48,17440,17440,17050,22500,12120,17310,17225.50,2.54,0,1200,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1380,26.28,1.47,12,0.54,661.00,11848.00,82200,20240614,-78.87,13640,20241209,27.35,20050,-13.37,20250117,15550,11.70,20250203,82200,-78.87,20240614,13640,27.35,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,151320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17350,40,2,0.23,701058900,40711,101.64,17440,17440,17050,22500,12120,17310,17220.38,2.54,0,997,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1378,26.25,1.46,12,0.51,661.00,11848.00,82200,20240614,-78.89,13640,20241209,27.20,20050,-13.47,20250117,15550,11.58,20250203,82200,-78.89,20240614,13640,27.20,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,141322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17330,20,2,0.12,554856640,32279,80.58,17440,17440,17050,22500,12120,17310,17189.40,2.54,0,-468,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1376,26.22,1.46,12,0.41,661.00,11848.00,82200,20240614,-78.92,13640,20241209,27.05,20050,-13.57,20250117,15550,11.45,20250203,82200,-78.92,20240614,13640,27.05,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,131319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17130,-180,5,-1.04,417477500,24317,60.71,17440,17440,17050,22500,12120,17310,17168.13,2.54,0,-1160,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1361,25.92,1.45,12,0.31,661.00,11848.00,82200,20240614,-79.16,13640,20241209,25.59,20050,-14.56,20250117,15550,10.16,20250203,82200,-79.16,20240614,13640,25.59,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,121321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17110,-200,5,-1.16,352453460,20522,51.23,17440,17440,17050,22500,12120,17310,17174.42,2.54,0,-2532,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1359,25.89,1.44,12,0.26,661.00,11848.00,82200,20240614,-79.18,13640,20241209,25.44,20050,-14.66,20250117,15550,10.03,20250203,82200,-79.18,20240614,13640,25.44,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,111318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17080,-230,5,-1.33,318311140,18527,46.25,17440,17440,17050,22500,12120,17310,17180.93,2.54,0,-3646,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1357,25.84,1.44,12,0.23,661.00,11848.00,82200,20240614,-79.22,13640,20241209,25.22,20050,-14.81,20250117,15550,9.84,20250203,82200,-79.22,20240614,13640,25.22,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,101318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17150,-160,5,-0.92,238721440,13870,34.63,17440,17440,17090,22500,12120,17310,17211.35,2.54,0,-2752,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1362,25.95,1.45,12,0.17,661.00,11848.00,82200,20240614,-79.14,13640,20241209,25.73,20050,-14.46,20250117,15550,10.29,20250203,82200,-79.14,20240614,13640,25.73,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,091323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17240,-70,5,-0.40,82288510,4777,11.93,17440,17440,17090,22500,12120,17310,17225.98,2.54,0,-2420,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1369,26.08,1.46,12,0.06,661.00,11848.00,82200,20240614,-79.03,13640,20241209,26.39,20050,-14.01,20250117,15550,10.87,20250203,82200,-79.03,20240614,13640,26.39,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250217,161318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17310,330,2,1.94,678345850,39674,34.54,16980,17330,16660,22050,11890,16980,17097.43,2.43,0,8715,17920,17450,17060,16590,16200,17685,16825,16,5070,200,10520,10,1,7942750,1375,26.19,1.46,12,0.50,661.00,11848.00,82200,20240614,-78.94,13640,20241209,26.91,20050,-13.67,20250117,15550,11.32,20250203,82200,-78.94,20240614,13640,26.91,20241209,2.61,N,453450,200,15 억,,193121,N,N,0,N,00,N
20250217,151316,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17260,280,2,1.65,633651150,37090,32.29,16980,17300,16660,22050,11890,16980,17084.18,2.43,0,8225,17920,17450,17060,16590,16200,17685,16825,16,5070,200,10520,10,1,7942750,1371,26.11,1.46,12,0.47,661.00,11848.00,82200,20240614,-79.00,13640,20241209,26.54,20050,-13.92,20250117,15550,11.00,20250203,82200,-79.00,20240614,13640,26.54,20241209,2.61,N,453450,200,15 억,,193121,N,N,0,N,00,N
20250217,141315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17270,290,2,1.71,561261910,32891,28.63,16980,17300,16660,22050,11890,16980,17064.33,2.43,0,7484,17920,17450,17060,16590,16200,17685,16825,16,5070,200,10520,10,1,7942750,1372,26.13,1.46,12,0.41,661.00,11848.00,82200,20240614,-78.99,13640,20241209,26.61,20050,-13.87,20250117,15550,11.06,20250203,82200,-78.99,20240614,13640,26.61,20241209,2.61,N,453450,200,15 억,,193121,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 161319 57 100.00 KOSDAQ 일반서비스 N N N N N 17370 60 2 0.35 734721800 42651 106.48 17440 17440 17050 22500 12120 17310 17225.50 2.54 0 1200 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1380 26.28 1.47 12 0.54 661.00 11848.00 82200 20240614 -78.87 13640 20241209 27.35 20050 -13.37 20250117 15550 11.70 20250203 82200 -78.87 20240614 13640 27.35 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
3 20250218 151320 57 100.00 KOSDAQ 일반서비스 N N N N N 17350 40 2 0.23 701058900 40711 101.64 17440 17440 17050 22500 12120 17310 17220.38 2.54 0 997 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1378 26.25 1.46 12 0.51 661.00 11848.00 82200 20240614 -78.89 13640 20241209 27.20 20050 -13.47 20250117 15550 11.58 20250203 82200 -78.89 20240614 13640 27.20 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
4 20250218 141322 57 100.00 KOSDAQ 일반서비스 N N N N N 17330 20 2 0.12 554856640 32279 80.58 17440 17440 17050 22500 12120 17310 17189.40 2.54 0 -468 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1376 26.22 1.46 12 0.41 661.00 11848.00 82200 20240614 -78.92 13640 20241209 27.05 20050 -13.57 20250117 15550 11.45 20250203 82200 -78.92 20240614 13640 27.05 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
5 20250218 131319 57 100.00 KOSDAQ 일반서비스 N N N N N 17130 -180 5 -1.04 417477500 24317 60.71 17440 17440 17050 22500 12120 17310 17168.13 2.54 0 -1160 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1361 25.92 1.45 12 0.31 661.00 11848.00 82200 20240614 -79.16 13640 20241209 25.59 20050 -14.56 20250117 15550 10.16 20250203 82200 -79.16 20240614 13640 25.59 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
6 20250218 121321 57 100.00 KOSDAQ 일반서비스 N N N N N 17110 -200 5 -1.16 352453460 20522 51.23 17440 17440 17050 22500 12120 17310 17174.42 2.54 0 -2532 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1359 25.89 1.44 12 0.26 661.00 11848.00 82200 20240614 -79.18 13640 20241209 25.44 20050 -14.66 20250117 15550 10.03 20250203 82200 -79.18 20240614 13640 25.44 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
7 20250218 111318 57 100.00 KOSDAQ 일반서비스 N N N N N 17080 -230 5 -1.33 318311140 18527 46.25 17440 17440 17050 22500 12120 17310 17180.93 2.54 0 -3646 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1357 25.84 1.44 12 0.23 661.00 11848.00 82200 20240614 -79.22 13640 20241209 25.22 20050 -14.81 20250117 15550 9.84 20250203 82200 -79.22 20240614 13640 25.22 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
8 20250218 101318 57 100.00 KOSDAQ 일반서비스 N N N N N 17150 -160 5 -0.92 238721440 13870 34.63 17440 17440 17090 22500 12120 17310 17211.35 2.54 0 -2752 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1362 25.95 1.45 12 0.17 661.00 11848.00 82200 20240614 -79.14 13640 20241209 25.73 20050 -14.46 20250117 15550 10.29 20250203 82200 -79.14 20240614 13640 25.73 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
9 20250218 091323 57 100.00 KOSDAQ 일반서비스 N N N N N 17240 -70 5 -0.40 82288510 4777 11.93 17440 17440 17090 22500 12120 17310 17225.98 2.54 0 -2420 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1369 26.08 1.46 12 0.06 661.00 11848.00 82200 20240614 -79.03 13640 20241209 26.39 20050 -14.01 20250117 15550 10.87 20250203 82200 -79.03 20240614 13640 26.39 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
10 20250217 161318 57 100.00 KOSDAQ 일반서비스 N N N N N 17310 330 2 1.94 678345850 39674 34.54 16980 17330 16660 22050 11890 16980 17097.43 2.43 0 8715 17920 17450 17060 16590 16200 17685 16825 16 5070 200 10520 10 1 7942750 1375 26.19 1.46 12 0.50 661.00 11848.00 82200 20240614 -78.94 13640 20241209 26.91 20050 -13.67 20250117 15550 11.32 20250203 82200 -78.94 20240614 13640 26.91 20241209 2.61 N 453450 200 15 억 193121 N N 0 N 00 N
11 20250217 151316 57 100.00 KOSDAQ 일반서비스 N N N N N 17260 280 2 1.65 633651150 37090 32.29 16980 17300 16660 22050 11890 16980 17084.18 2.43 0 8225 17920 17450 17060 16590 16200 17685 16825 16 5070 200 10520 10 1 7942750 1371 26.11 1.46 12 0.47 661.00 11848.00 82200 20240614 -79.00 13640 20241209 26.54 20050 -13.92 20250117 15550 11.00 20250203 82200 -79.00 20240614 13640 26.54 20241209 2.61 N 453450 200 15 억 193121 N N 0 N 00 N
12 20250217 141315 57 100.00 KOSDAQ 일반서비스 N N N N N 17270 290 2 1.71 561261910 32891 28.63 16980 17300 16660 22050 11890 16980 17064.33 2.43 0 7484 17920 17450 17060 16590 16200 17685 16825 16 5070 200 10520 10 1 7942750 1372 26.13 1.46 12 0.41 661.00 11848.00 82200 20240614 -78.99 13640 20241209 26.61 20050 -13.87 20250117 15550 11.06 20250203 82200 -78.99 20240614 13640 26.61 20241209 2.61 N 453450 200 15 억 193121 N N 0 N 00 N