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
291230/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
20250218,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,80,2,4.07,1196898347,579609,399.36,1990,2135,1953,2550,1376,1965,2065.29,0.56,0,82112,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,902,-37.18,2.96,12,1.31,-55.00,690.00,4020,20240226,-49.13,1715,20241209,19.24,2280,-10.31,20250107,1854,10.30,20250203,4020,-49.13,20240226,1715,19.24,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,90,2,4.58,1124392827,544143,374.92,1990,2135,1953,2550,1376,1965,2066.65,0.56,0,79162,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,906,-37.36,2.98,12,1.23,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,95,2,4.83,1046744682,506293,348.84,1990,2135,1953,2550,1376,1965,2067.79,0.56,0,64281,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,908,-37.45,2.99,12,1.15,-55.00,690.00,4020,20240226,-48.76,1715,20241209,20.12,2280,-9.65,20250107,1854,11.11,20250203,4020,-48.76,20240226,1715,20.12,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,131110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2065,100,2,5.09,1014053167,490391,337.89,1990,2135,1953,2550,1376,1965,2068.18,0.56,0,58784,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,911,-37.55,2.99,12,1.11,-55.00,690.00,4020,20240226,-48.63,1715,20241209,20.41,2280,-9.43,20250107,1854,11.38,20250203,4020,-48.63,20240226,1715,20.41,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,121113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,90,2,4.58,940454267,454613,313.23,1990,2135,1953,2550,1376,1965,2069.06,0.56,0,47936,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,906,-37.36,2.98,12,1.03,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,111110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,70,2,3.56,871023262,420635,289.82,1990,2135,1953,2550,1376,1965,2071.14,0.56,0,39850,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,897,-37.00,2.95,12,0.95,-55.00,690.00,4020,20240226,-49.38,1715,20241209,18.66,2280,-10.75,20250107,1854,9.76,20250203,4020,-49.38,20240226,1715,18.66,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,101110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2035,70,2,3.56,805105962,388241,267.50,1990,2135,1953,2550,1376,1965,2074.18,0.56,0,36694,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,897,-37.00,2.95,12,0.88,-55.00,690.00,4020,20240226,-49.38,1715,20241209,18.66,2280,-10.75,20250107,1854,9.76,20250203,4020,-49.38,20240226,1715,18.66,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,091113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,45,2,2.29,81278987,40728,28.06,1990,2020,1953,2550,1376,1965,1996.90,0.56,0,11165,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,886,-36.55,2.91,12,0.09,-55.00,690.00,4020,20240226,-50.00,1715,20241209,17.20,2280,-11.84,20250107,1854,8.41,20250203,4020,-50.00,20240226,1715,17.20,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250217,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1965,33,2,1.71,283197113,144903,115.75,1921,1975,1921,2510,1353,1932,1954.39,0.44,0,54844,1988,1960,1930,1902,1872,1974,1916,44,578,100,1190,1,1,44095775,866,-35.73,2.85,12,0.33,-55.00,690.00,4035,20240202,-51.30,1715,20241209,14.58,2280,-13.82,20250107,1854,5.99,20250203,4020,-51.12,20240226,1715,14.58,20241209,2.18,N,291230,100,44 억,,194492,N,N,0,N,00,N
20250217,151108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1966,34,2,1.76,277630263,142068,113.49,1921,1975,1921,2510,1353,1932,1954.21,0.44,0,54563,1988,1960,1930,1902,1872,1974,1916,44,578,100,1190,1,1,44095775,867,-35.75,2.85,12,0.32,-55.00,690.00,4035,20240202,-51.28,1715,20241209,14.64,2280,-13.77,20250107,1854,6.04,20250203,4020,-51.09,20240226,1715,14.64,20241209,2.18,N,291230,100,44 억,,194492,N,N,0,N,00,N
20250217,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1967,35,2,1.81,253963035,130016,103.86,1921,1975,1921,2510,1353,1932,1953.32,0.44,0,53622,1988,1960,1930,1902,1872,1974,1916,44,578,100,1190,1,1,44095775,867,-35.76,2.85,12,0.29,-55.00,690.00,4035,20240202,-51.25,1715,20241209,14.69,2280,-13.73,20250107,1854,6.09,20250203,4020,-51.07,20240226,1715,14.69,20241209,2.18,N,291230,100,44 억,,194492,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 161110 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 80 2 4.07 1196898347 579609 399.36 1990 2135 1953 2550 1376 1965 2065.29 0.56 0 82112 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 902 -37.18 2.96 12 1.31 -55.00 690.00 4020 20240226 -49.13 1715 20241209 19.24 2280 -10.31 20250107 1854 10.30 20250203 4020 -49.13 20240226 1715 19.24 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
3 20250218 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 90 2 4.58 1124392827 544143 374.92 1990 2135 1953 2550 1376 1965 2066.65 0.56 0 79162 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 906 -37.36 2.98 12 1.23 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
4 20250218 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 95 2 4.83 1046744682 506293 348.84 1990 2135 1953 2550 1376 1965 2067.79 0.56 0 64281 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 908 -37.45 2.99 12 1.15 -55.00 690.00 4020 20240226 -48.76 1715 20241209 20.12 2280 -9.65 20250107 1854 11.11 20250203 4020 -48.76 20240226 1715 20.12 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
5 20250218 131110 57 100.00 KOSDAQ 일반서비스 N N N N N 2065 100 2 5.09 1014053167 490391 337.89 1990 2135 1953 2550 1376 1965 2068.18 0.56 0 58784 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 911 -37.55 2.99 12 1.11 -55.00 690.00 4020 20240226 -48.63 1715 20241209 20.41 2280 -9.43 20250107 1854 11.38 20250203 4020 -48.63 20240226 1715 20.41 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
6 20250218 121113 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 90 2 4.58 940454267 454613 313.23 1990 2135 1953 2550 1376 1965 2069.06 0.56 0 47936 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 906 -37.36 2.98 12 1.03 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
7 20250218 111110 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 70 2 3.56 871023262 420635 289.82 1990 2135 1953 2550 1376 1965 2071.14 0.56 0 39850 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 897 -37.00 2.95 12 0.95 -55.00 690.00 4020 20240226 -49.38 1715 20241209 18.66 2280 -10.75 20250107 1854 9.76 20250203 4020 -49.38 20240226 1715 18.66 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
8 20250218 101110 57 100.00 KOSDAQ 일반서비스 N N N N N 2035 70 2 3.56 805105962 388241 267.50 1990 2135 1953 2550 1376 1965 2074.18 0.56 0 36694 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 897 -37.00 2.95 12 0.88 -55.00 690.00 4020 20240226 -49.38 1715 20241209 18.66 2280 -10.75 20250107 1854 9.76 20250203 4020 -49.38 20240226 1715 18.66 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
9 20250218 091113 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 45 2 2.29 81278987 40728 28.06 1990 2020 1953 2550 1376 1965 1996.90 0.56 0 11165 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 886 -36.55 2.91 12 0.09 -55.00 690.00 4020 20240226 -50.00 1715 20241209 17.20 2280 -11.84 20250107 1854 8.41 20250203 4020 -50.00 20240226 1715 17.20 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
10 20250217 161110 57 100.00 KOSDAQ 일반서비스 N N N N N 1965 33 2 1.71 283197113 144903 115.75 1921 1975 1921 2510 1353 1932 1954.39 0.44 0 54844 1988 1960 1930 1902 1872 1974 1916 44 578 100 1190 1 1 44095775 866 -35.73 2.85 12 0.33 -55.00 690.00 4035 20240202 -51.30 1715 20241209 14.58 2280 -13.82 20250107 1854 5.99 20250203 4020 -51.12 20240226 1715 14.58 20241209 2.18 N 291230 100 44 억 194492 N N 0 N 00 N
11 20250217 151108 57 100.00 KOSDAQ 일반서비스 N N N N N 1966 34 2 1.76 277630263 142068 113.49 1921 1975 1921 2510 1353 1932 1954.21 0.44 0 54563 1988 1960 1930 1902 1872 1974 1916 44 578 100 1190 1 1 44095775 867 -35.75 2.85 12 0.32 -55.00 690.00 4035 20240202 -51.28 1715 20241209 14.64 2280 -13.77 20250107 1854 6.04 20250203 4020 -51.09 20240226 1715 14.64 20241209 2.18 N 291230 100 44 억 194492 N N 0 N 00 N
12 20250217 141107 57 100.00 KOSDAQ 일반서비스 N N N N N 1967 35 2 1.81 253963035 130016 103.86 1921 1975 1921 2510 1353 1932 1953.32 0.44 0 53622 1988 1960 1930 1902 1872 1974 1916 44 578 100 1190 1 1 44095775 867 -35.76 2.85 12 0.29 -55.00 690.00 4035 20240202 -51.25 1715 20241209 14.69 2280 -13.73 20250107 1854 6.09 20250203 4020 -51.07 20240226 1715 14.69 20241209 2.18 N 291230 100 44 억 194492 N N 0 N 00 N