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
217330/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
20250218,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-5,5,-0.12,121835345,29008,44.10,4250,4270,4140,5550,2990,4270,4199.95,1.83,0,-4541,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,986,-5.19,1.68,12,0.13,-822.00,2540.00,16640,20240321,-74.37,3780,20241209,12.83,5130,-16.86,20250106,4120,3.52,20250217,16640,-74.37,20240321,3780,12.83,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-50,5,-1.17,102491100,24447,37.16,4250,4270,4140,5550,2990,4270,4192.38,1.83,0,-3630,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,976,-5.13,1.66,12,0.11,-822.00,2540.00,16640,20240321,-74.64,3780,20241209,11.64,5130,-17.74,20250106,4120,2.43,20250217,16640,-74.64,20240321,3780,11.64,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,-85,5,-1.99,83485970,19896,30.25,4250,4270,4145,5550,2990,4270,4196.12,1.83,0,-2879,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,968,-5.09,1.65,12,0.09,-822.00,2540.00,16640,20240321,-74.85,3780,20241209,10.71,5130,-18.42,20250106,4120,1.58,20250217,16640,-74.85,20240321,3780,10.71,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,130953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4155,-115,5,-2.69,54372730,12942,19.67,4250,4270,4145,5550,2990,4270,4201.26,1.83,0,-2632,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,961,-5.05,1.64,12,0.06,-822.00,2540.00,16640,20240321,-75.03,3780,20241209,9.92,5130,-19.01,20250106,4120,0.85,20250217,16640,-75.03,20240321,3780,9.92,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,120956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4205,-65,5,-1.52,32372850,7673,11.66,4250,4270,4185,5550,2990,4270,4219.06,1.83,0,-2162,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,973,-5.12,1.66,12,0.03,-822.00,2540.00,16640,20240321,-74.73,3780,20241209,11.24,5130,-18.03,20250106,4120,2.06,20250217,16640,-74.73,20240321,3780,11.24,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,110953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4200,-70,5,-1.64,30917985,7327,11.14,4250,4270,4185,5550,2990,4270,4219.73,1.83,0,-2067,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,971,-5.11,1.65,12,0.03,-822.00,2540.00,16640,20240321,-74.76,3780,20241209,11.11,5130,-18.13,20250106,4120,1.94,20250217,16640,-74.76,20240321,3780,11.11,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,100953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4235,-35,5,-0.82,12591355,2977,4.53,4250,4270,4205,5550,2990,4270,4229.54,1.83,0,-357,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,980,-5.15,1.67,12,0.01,-822.00,2540.00,16640,20240321,-74.55,3780,20241209,12.04,5130,-17.45,20250106,4120,2.79,20250217,16640,-74.55,20240321,3780,12.04,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,090956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4250,-20,5,-0.47,182750,43,0.07,4250,4250,4250,5550,2990,4270,4250.00,1.83,0,0,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,983,-5.17,1.67,12,0.00,-822.00,2540.00,16640,20240321,-74.46,3780,20241209,12.43,5130,-17.15,20250106,4120,3.16,20250217,16640,-74.46,20240321,3780,12.43,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250217,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4270,-115,5,-2.62,277847340,65781,101.78,4375,4410,4120,5700,3070,4385,4223.82,1.90,0,-14818,4778,4581,4453,4256,4128,4517,4192,116,1315,500,2980,5,1,23129547,988,-5.19,1.68,12,0.28,-822.00,2540.00,16640,20240321,-74.34,3780,20241209,12.96,5130,-16.76,20250106,4120,3.64,20250217,16640,-74.34,20240321,3780,12.96,20241209,0.12,N,217330,500,115 억,,438363,N,N,23,N,00,N
20250217,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4240,-145,5,-3.31,275263965,65175,100.84,4375,4410,4120,5700,3070,4385,4223.46,1.90,0,-14598,4778,4581,4453,4256,4128,4517,4192,116,1315,500,2980,5,1,23129547,981,-5.16,1.67,12,0.28,-822.00,2540.00,16640,20240321,-74.52,3780,20241209,12.17,5130,-17.35,20250106,4120,2.91,20250217,16640,-74.52,20240321,3780,12.17,20241209,0.12,N,217330,500,115 억,,438363,N,N,23,N,00,N
20250217,140950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4195,-190,5,-4.33,218240990,51533,79.73,4375,4410,4150,5700,3070,4385,4234.98,1.90,0,-13490,4778,4581,4453,4256,4128,4517,4192,116,1315,500,2980,5,1,23129547,970,-5.10,1.65,12,0.22,-822.00,2540.00,16640,20240321,-74.79,3780,20241209,10.98,5130,-18.23,20250106,4150,1.08,20250217,16640,-74.79,20240321,3780,10.98,20241209,0.12,N,217330,500,115 억,,438363,N,N,23,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 4265 -5 5 -0.12 121835345 29008 44.10 4250 4270 4140 5550 2990 4270 4199.95 1.83 0 -4541 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 986 -5.19 1.68 12 0.13 -822.00 2540.00 16640 20240321 -74.37 3780 20241209 12.83 5130 -16.86 20250106 4120 3.52 20250217 16640 -74.37 20240321 3780 12.83 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
3 20250218 150955 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 -50 5 -1.17 102491100 24447 37.16 4250 4270 4140 5550 2990 4270 4192.38 1.83 0 -3630 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 976 -5.13 1.66 12 0.11 -822.00 2540.00 16640 20240321 -74.64 3780 20241209 11.64 5130 -17.74 20250106 4120 2.43 20250217 16640 -74.64 20240321 3780 11.64 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
4 20250218 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 4185 -85 5 -1.99 83485970 19896 30.25 4250 4270 4145 5550 2990 4270 4196.12 1.83 0 -2879 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 968 -5.09 1.65 12 0.09 -822.00 2540.00 16640 20240321 -74.85 3780 20241209 10.71 5130 -18.42 20250106 4120 1.58 20250217 16640 -74.85 20240321 3780 10.71 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
5 20250218 130953 57 100.00 KOSDAQ 일반서비스 N N N N N 4155 -115 5 -2.69 54372730 12942 19.67 4250 4270 4145 5550 2990 4270 4201.26 1.83 0 -2632 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 961 -5.05 1.64 12 0.06 -822.00 2540.00 16640 20240321 -75.03 3780 20241209 9.92 5130 -19.01 20250106 4120 0.85 20250217 16640 -75.03 20240321 3780 9.92 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
6 20250218 120956 57 100.00 KOSDAQ 일반서비스 N N N N N 4205 -65 5 -1.52 32372850 7673 11.66 4250 4270 4185 5550 2990 4270 4219.06 1.83 0 -2162 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 973 -5.12 1.66 12 0.03 -822.00 2540.00 16640 20240321 -74.73 3780 20241209 11.24 5130 -18.03 20250106 4120 2.06 20250217 16640 -74.73 20240321 3780 11.24 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
7 20250218 110953 57 100.00 KOSDAQ 일반서비스 N N N N N 4200 -70 5 -1.64 30917985 7327 11.14 4250 4270 4185 5550 2990 4270 4219.73 1.83 0 -2067 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 971 -5.11 1.65 12 0.03 -822.00 2540.00 16640 20240321 -74.76 3780 20241209 11.11 5130 -18.13 20250106 4120 1.94 20250217 16640 -74.76 20240321 3780 11.11 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
8 20250218 100953 57 100.00 KOSDAQ 일반서비스 N N N N N 4235 -35 5 -0.82 12591355 2977 4.53 4250 4270 4205 5550 2990 4270 4229.54 1.83 0 -357 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 980 -5.15 1.67 12 0.01 -822.00 2540.00 16640 20240321 -74.55 3780 20241209 12.04 5130 -17.45 20250106 4120 2.79 20250217 16640 -74.55 20240321 3780 12.04 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
9 20250218 090956 57 100.00 KOSDAQ 일반서비스 N N N N N 4250 -20 5 -0.47 182750 43 0.07 4250 4250 4250 5550 2990 4270 4250.00 1.83 0 0 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 983 -5.17 1.67 12 0.00 -822.00 2540.00 16640 20240321 -74.46 3780 20241209 12.43 5130 -17.15 20250106 4120 3.16 20250217 16640 -74.46 20240321 3780 12.43 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
10 20250217 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 4270 -115 5 -2.62 277847340 65781 101.78 4375 4410 4120 5700 3070 4385 4223.82 1.90 0 -14818 4778 4581 4453 4256 4128 4517 4192 116 1315 500 2980 5 1 23129547 988 -5.19 1.68 12 0.28 -822.00 2540.00 16640 20240321 -74.34 3780 20241209 12.96 5130 -16.76 20250106 4120 3.64 20250217 16640 -74.34 20240321 3780 12.96 20241209 0.12 N 217330 500 115 억 438363 N N 23 N 00 N
11 20250217 150952 57 100.00 KOSDAQ 일반서비스 N N N N N 4240 -145 5 -3.31 275263965 65175 100.84 4375 4410 4120 5700 3070 4385 4223.46 1.90 0 -14598 4778 4581 4453 4256 4128 4517 4192 116 1315 500 2980 5 1 23129547 981 -5.16 1.67 12 0.28 -822.00 2540.00 16640 20240321 -74.52 3780 20241209 12.17 5130 -17.35 20250106 4120 2.91 20250217 16640 -74.52 20240321 3780 12.17 20241209 0.12 N 217330 500 115 억 438363 N N 23 N 00 N
12 20250217 140950 57 100.00 KOSDAQ 일반서비스 N N N N N 4195 -190 5 -4.33 218240990 51533 79.73 4375 4410 4150 5700 3070 4385 4234.98 1.90 0 -13490 4778 4581 4453 4256 4128 4517 4192 116 1315 500 2980 5 1 23129547 970 -5.10 1.65 12 0.22 -822.00 2540.00 16640 20240321 -74.79 3780 20241209 10.98 5130 -18.23 20250106 4150 1.08 20250217 16640 -74.79 20240321 3780 10.98 20241209 0.12 N 217330 500 115 억 438363 N N 23 N 00 N