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
044960/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
20250218,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,25,2,0.55,86139335,18969,70.97,4510,4575,4510,5910,3185,4550,4541.01,0.02,0,540,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,578,19.47,1.22,12,0.15,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,10,2,0.22,78523505,17301,64.73,4510,4560,4510,5910,3185,4550,4538.67,0.02,0,619,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,576,19.40,1.22,12,0.14,235.00,3753.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4445,2.59,20250203,6020,-24.25,20240617,4265,6.92,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,0,3,0.00,57992715,12793,47.86,4510,4555,4510,5910,3185,4550,4533.16,0.02,0,154,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,575,19.36,1.21,12,0.10,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,0,3,0.00,43811500,9669,36.17,4510,4555,4510,5910,3185,4550,4531.13,0.02,0,-37,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,575,19.36,1.21,12,0.08,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4555,5,2,0.11,39404735,8700,32.55,4510,4555,4510,5910,3185,4550,4529.28,0.02,0,434,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,576,19.38,1.21,12,0.07,235.00,3753.00,6020,20240617,-24.34,4265,20241209,6.80,5140,-11.38,20250107,4445,2.47,20250203,6020,-24.34,20240617,4265,6.80,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4540,-10,5,-0.22,30944975,6839,25.59,4510,4555,4510,5910,3185,4550,4524.78,0.02,0,557,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,574,19.32,1.21,12,0.05,235.00,3753.00,6020,20240617,-24.58,4265,20241209,6.45,5140,-11.67,20250107,4445,2.14,20250203,6020,-24.58,20240617,4265,6.45,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,100508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4520,-30,5,-0.66,27435115,6067,22.70,4510,4555,4510,5910,3185,4550,4522.02,0.02,0,478,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,571,19.23,1.20,12,0.05,235.00,3753.00,6020,20240617,-24.92,4265,20241209,5.98,5140,-12.06,20250107,4445,1.69,20250203,6020,-24.92,20240617,4265,5.98,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,090509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,0,3,0.00,18541880,4108,15.37,4510,4550,4510,5910,3185,4550,4513.60,0.02,0,287,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,575,19.36,1.21,12,0.03,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250217,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,15,2,0.33,121425845,26685,178.13,4535,4580,4510,5890,3175,4535,4550.34,0.00,0,2378,4571,4552,4536,4517,4501,4545,4510,63,1355,500,3350,5,1,12641883,575,19.36,1.21,12,0.21,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.82,N,044960,500,63 억,,399,N,N,0,N,00,N
20250217,150506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,15,2,0.33,119878845,26345,175.86,4535,4580,4510,5890,3175,4535,4550.35,0.00,0,2416,4571,4552,4536,4517,4501,4545,4510,63,1355,500,3350,5,1,12641883,575,19.36,1.21,12,0.21,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.82,N,044960,500,63 억,,399,N,N,0,N,00,N
20250217,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,15,2,0.33,110522720,24286,162.11,4535,4580,4510,5890,3175,4535,4550.88,0.00,0,1594,4571,4552,4536,4517,4501,4545,4510,63,1355,500,3350,5,1,12641883,575,19.36,1.21,12,0.19,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.82,N,044960,500,63 억,,399,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 160508 57 100.00 KOSDAQ 유통 N N N N N 4575 25 2 0.55 86139335 18969 70.97 4510 4575 4510 5910 3185 4550 4541.01 0.02 0 540 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 578 19.47 1.22 12 0.15 235.00 3753.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4445 2.92 20250203 6020 -24.00 20240617 4265 7.27 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
3 20250218 150509 57 100.00 KOSDAQ 유통 N N N N N 4560 10 2 0.22 78523505 17301 64.73 4510 4560 4510 5910 3185 4550 4538.67 0.02 0 619 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 576 19.40 1.22 12 0.14 235.00 3753.00 6020 20240617 -24.25 4265 20241209 6.92 5140 -11.28 20250107 4445 2.59 20250203 6020 -24.25 20240617 4265 6.92 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
4 20250218 140509 57 100.00 KOSDAQ 유통 N N N N N 4550 0 3 0.00 57992715 12793 47.86 4510 4555 4510 5910 3185 4550 4533.16 0.02 0 154 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 575 19.36 1.21 12 0.10 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
5 20250218 130507 57 100.00 KOSDAQ 유통 N N N N N 4550 0 3 0.00 43811500 9669 36.17 4510 4555 4510 5910 3185 4550 4531.13 0.02 0 -37 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 575 19.36 1.21 12 0.08 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
6 20250218 120508 57 100.00 KOSDAQ 유통 N N N N N 4555 5 2 0.11 39404735 8700 32.55 4510 4555 4510 5910 3185 4550 4529.28 0.02 0 434 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 576 19.38 1.21 12 0.07 235.00 3753.00 6020 20240617 -24.34 4265 20241209 6.80 5140 -11.38 20250107 4445 2.47 20250203 6020 -24.34 20240617 4265 6.80 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
7 20250218 110508 57 100.00 KOSDAQ 유통 N N N N N 4540 -10 5 -0.22 30944975 6839 25.59 4510 4555 4510 5910 3185 4550 4524.78 0.02 0 557 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 574 19.32 1.21 12 0.05 235.00 3753.00 6020 20240617 -24.58 4265 20241209 6.45 5140 -11.67 20250107 4445 2.14 20250203 6020 -24.58 20240617 4265 6.45 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
8 20250218 100508 57 100.00 KOSDAQ 유통 N N N N N 4520 -30 5 -0.66 27435115 6067 22.70 4510 4555 4510 5910 3185 4550 4522.02 0.02 0 478 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 571 19.23 1.20 12 0.05 235.00 3753.00 6020 20240617 -24.92 4265 20241209 5.98 5140 -12.06 20250107 4445 1.69 20250203 6020 -24.92 20240617 4265 5.98 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
9 20250218 090509 57 100.00 KOSDAQ 유통 N N N N N 4550 0 3 0.00 18541880 4108 15.37 4510 4550 4510 5910 3185 4550 4513.60 0.02 0 287 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 575 19.36 1.21 12 0.03 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
10 20250217 160507 57 100.00 KOSDAQ 유통 N N N N N 4550 15 2 0.33 121425845 26685 178.13 4535 4580 4510 5890 3175 4535 4550.34 0.00 0 2378 4571 4552 4536 4517 4501 4545 4510 63 1355 500 3350 5 1 12641883 575 19.36 1.21 12 0.21 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.82 N 044960 500 63 억 399 N N 0 N 00 N
11 20250217 150506 57 100.00 KOSDAQ 유통 N N N N N 4550 15 2 0.33 119878845 26345 175.86 4535 4580 4510 5890 3175 4535 4550.35 0.00 0 2416 4571 4552 4536 4517 4501 4545 4510 63 1355 500 3350 5 1 12641883 575 19.36 1.21 12 0.21 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.82 N 044960 500 63 억 399 N N 0 N 00 N
12 20250217 140507 57 100.00 KOSDAQ 유통 N N N N N 4550 15 2 0.33 110522720 24286 162.11 4535 4580 4510 5890 3175 4535 4550.88 0.00 0 1594 4571 4552 4536 4517 4501 4545 4510 63 1355 500 3350 5 1 12641883 575 19.36 1.21 12 0.19 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.82 N 044960 500 63 억 399 N N 0 N 00 N