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
457550/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
20250218,161325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,350,2,1.65,13934760400,639466,135.97,21850,22300,21300,27600,14900,21250,21791.84,1.47,0,8027,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2003,30.81,4.59,12,6.90,701.00,4701.00,51300,20240531,-57.89,13150,20241209,64.26,24100,-10.37,20250122,14000,54.29,20250102,51300,-57.89,20240531,13150,64.26,20241209,6.31,N,457550,500,46 억,,135959,N,N,39,N,00,N
20250218,151326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,350,2,1.65,13452293900,617135,131.22,21850,22300,21300,27600,14900,21250,21797.98,1.47,0,1860,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2003,30.81,4.59,12,6.66,701.00,4701.00,51300,20240531,-57.89,13150,20241209,64.26,24100,-10.37,20250122,14000,54.29,20250102,51300,-57.89,20240531,13150,64.26,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,141328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21450,200,2,0.94,12522265950,573791,122.01,21850,22300,21400,27600,14900,21250,21823.75,1.47,0,-117,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,1989,30.60,4.56,12,6.19,701.00,4701.00,51300,20240531,-58.19,13150,20241209,63.12,24100,-11.00,20250122,14000,53.21,20250102,51300,-58.19,20240531,13150,63.12,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,131325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21700,450,2,2.12,11216460700,513248,109.13,21850,22300,21600,27600,14900,21250,21853.89,1.47,0,-8531,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2012,30.96,4.62,12,5.54,701.00,4701.00,51300,20240531,-57.70,13150,20241209,65.02,24100,-9.96,20250122,14000,55.00,20250102,51300,-57.70,20240531,13150,65.02,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,121327,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21800,550,2,2.59,10489838300,479932,102.05,21850,22300,21600,27600,14900,21250,21856.93,1.47,0,-6941,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2021,31.10,4.64,12,5.18,701.00,4701.00,51300,20240531,-57.50,13150,20241209,65.78,24100,-9.54,20250122,14000,55.71,20250102,51300,-57.50,20240531,13150,65.78,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,111324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21850,600,2,2.82,9549341700,436946,92.91,21850,22300,21600,27600,14900,21250,21854.75,1.47,0,694,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2026,31.17,4.65,12,4.71,701.00,4701.00,51300,20240531,-57.41,13150,20241209,66.16,24100,-9.34,20250122,14000,56.07,20250102,51300,-57.41,20240531,13150,66.16,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,101324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21650,400,2,1.88,8505635150,388962,82.71,21850,22300,21600,27600,14900,21250,21867.53,1.47,0,-11038,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2007,30.88,4.61,12,4.20,701.00,4701.00,51300,20240531,-57.80,13150,20241209,64.64,24100,-10.17,20250122,14000,54.64,20250102,51300,-57.80,20240531,13150,64.64,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,091329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,22000,750,2,3.53,4363979850,199107,42.34,21850,22300,21600,27600,14900,21250,21917.78,1.47,0,1786,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2040,31.38,4.68,12,2.15,701.00,4701.00,51300,20240531,-57.12,13150,20241209,67.30,24100,-8.71,20250122,14000,57.14,20250102,51300,-57.12,20240531,13150,67.30,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250217,161324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21250,150,2,0.71,9609942400,463049,52.56,20350,21450,20000,27400,14800,21100,20749.83,1.40,0,6096,22660,21880,20920,20140,19180,22270,20530,46,6300,500,14770,50,1,9271339,1970,30.31,4.52,12,4.99,701.00,4701.00,51300,20240531,-58.58,13150,20241209,61.60,24100,-11.83,20250122,14000,51.79,20250102,51300,-58.58,20240531,13150,61.60,20241209,6.15,N,457550,500,46 억,,129429,N,N,53,N,00,N
20250217,151321,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,100,2,0.47,9330158500,449865,51.06,20350,21450,20000,27400,14800,21100,20737.72,1.40,0,6791,22660,21880,20920,20140,19180,22270,20530,46,6300,500,14770,50,1,9271339,1966,30.24,4.51,12,4.85,701.00,4701.00,51300,20240531,-58.67,13150,20241209,61.22,24100,-12.03,20250122,14000,51.43,20250102,51300,-58.67,20240531,13150,61.22,20241209,6.15,N,457550,500,46 억,,129429,N,N,0,N,00,N
20250217,141320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,100,2,0.47,8504238350,410805,46.63,20350,21450,20000,27400,14800,21100,20698.75,1.40,0,3303,22660,21880,20920,20140,19180,22270,20530,46,6300,500,14770,50,1,9271339,1966,30.24,4.51,12,4.43,701.00,4701.00,51300,20240531,-58.67,13150,20241209,61.22,24100,-12.03,20250122,14000,51.43,20250102,51300,-58.67,20240531,13150,61.22,20241209,6.15,N,457550,500,46 억,,129429,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 161325 57 100.00 KOSDAQ 일반서비스 N N N N N 21600 350 2 1.65 13934760400 639466 135.97 21850 22300 21300 27600 14900 21250 21791.84 1.47 0 8027 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2003 30.81 4.59 12 6.90 701.00 4701.00 51300 20240531 -57.89 13150 20241209 64.26 24100 -10.37 20250122 14000 54.29 20250102 51300 -57.89 20240531 13150 64.26 20241209 6.31 N 457550 500 46 억 135959 N N 39 N 00 N
3 20250218 151326 57 100.00 KOSDAQ 일반서비스 N N N N N 21600 350 2 1.65 13452293900 617135 131.22 21850 22300 21300 27600 14900 21250 21797.98 1.47 0 1860 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2003 30.81 4.59 12 6.66 701.00 4701.00 51300 20240531 -57.89 13150 20241209 64.26 24100 -10.37 20250122 14000 54.29 20250102 51300 -57.89 20240531 13150 64.26 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
4 20250218 141328 57 100.00 KOSDAQ 일반서비스 N N N N N 21450 200 2 0.94 12522265950 573791 122.01 21850 22300 21400 27600 14900 21250 21823.75 1.47 0 -117 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 1989 30.60 4.56 12 6.19 701.00 4701.00 51300 20240531 -58.19 13150 20241209 63.12 24100 -11.00 20250122 14000 53.21 20250102 51300 -58.19 20240531 13150 63.12 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
5 20250218 131325 57 100.00 KOSDAQ 일반서비스 N N N N N 21700 450 2 2.12 11216460700 513248 109.13 21850 22300 21600 27600 14900 21250 21853.89 1.47 0 -8531 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2012 30.96 4.62 12 5.54 701.00 4701.00 51300 20240531 -57.70 13150 20241209 65.02 24100 -9.96 20250122 14000 55.00 20250102 51300 -57.70 20240531 13150 65.02 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
6 20250218 121327 57 100.00 KOSDAQ 일반서비스 N N N N N 21800 550 2 2.59 10489838300 479932 102.05 21850 22300 21600 27600 14900 21250 21856.93 1.47 0 -6941 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2021 31.10 4.64 12 5.18 701.00 4701.00 51300 20240531 -57.50 13150 20241209 65.78 24100 -9.54 20250122 14000 55.71 20250102 51300 -57.50 20240531 13150 65.78 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
7 20250218 111324 57 100.00 KOSDAQ 일반서비스 N N N N N 21850 600 2 2.82 9549341700 436946 92.91 21850 22300 21600 27600 14900 21250 21854.75 1.47 0 694 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2026 31.17 4.65 12 4.71 701.00 4701.00 51300 20240531 -57.41 13150 20241209 66.16 24100 -9.34 20250122 14000 56.07 20250102 51300 -57.41 20240531 13150 66.16 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
8 20250218 101324 57 100.00 KOSDAQ 일반서비스 N N N N N 21650 400 2 1.88 8505635150 388962 82.71 21850 22300 21600 27600 14900 21250 21867.53 1.47 0 -11038 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2007 30.88 4.61 12 4.20 701.00 4701.00 51300 20240531 -57.80 13150 20241209 64.64 24100 -10.17 20250122 14000 54.64 20250102 51300 -57.80 20240531 13150 64.64 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
9 20250218 091329 57 100.00 KOSDAQ 일반서비스 N N N N N 22000 750 2 3.53 4363979850 199107 42.34 21850 22300 21600 27600 14900 21250 21917.78 1.47 0 1786 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2040 31.38 4.68 12 2.15 701.00 4701.00 51300 20240531 -57.12 13150 20241209 67.30 24100 -8.71 20250122 14000 57.14 20250102 51300 -57.12 20240531 13150 67.30 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
10 20250217 161324 57 100.00 KOSDAQ 일반서비스 N N N N N 21250 150 2 0.71 9609942400 463049 52.56 20350 21450 20000 27400 14800 21100 20749.83 1.40 0 6096 22660 21880 20920 20140 19180 22270 20530 46 6300 500 14770 50 1 9271339 1970 30.31 4.52 12 4.99 701.00 4701.00 51300 20240531 -58.58 13150 20241209 61.60 24100 -11.83 20250122 14000 51.79 20250102 51300 -58.58 20240531 13150 61.60 20241209 6.15 N 457550 500 46 억 129429 N N 53 N 00 N
11 20250217 151321 57 100.00 KOSDAQ 일반서비스 N N N N N 21200 100 2 0.47 9330158500 449865 51.06 20350 21450 20000 27400 14800 21100 20737.72 1.40 0 6791 22660 21880 20920 20140 19180 22270 20530 46 6300 500 14770 50 1 9271339 1966 30.24 4.51 12 4.85 701.00 4701.00 51300 20240531 -58.67 13150 20241209 61.22 24100 -12.03 20250122 14000 51.43 20250102 51300 -58.67 20240531 13150 61.22 20241209 6.15 N 457550 500 46 억 129429 N N 0 N 00 N
12 20250217 141320 57 100.00 KOSDAQ 일반서비스 N N N N N 21200 100 2 0.47 8504238350 410805 46.63 20350 21450 20000 27400 14800 21100 20698.75 1.40 0 3303 22660 21880 20920 20140 19180 22270 20530 46 6300 500 14770 50 1 9271339 1966 30.24 4.51 12 4.43 701.00 4701.00 51300 20240531 -58.67 13150 20241209 61.22 24100 -12.03 20250122 14000 51.43 20250102 51300 -58.67 20240531 13150 61.22 20241209 6.15 N 457550 500 46 억 129429 N N 0 N 00 N