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
338840/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
20250218,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,210,2,2.78,542289980,71120,90.88,7500,7870,7380,9820,5300,7560,7624.86,0.80,0,8159,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1149,-5.00,4.95,12,0.48,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,210,2,2.78,504918650,66337,84.77,7500,7870,7380,9820,5300,7560,7611.42,0.80,0,8064,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1149,-5.00,4.95,12,0.45,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,190,2,2.51,432098590,56910,72.72,7500,7870,7380,9820,5300,7560,7592.67,0.80,0,1446,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1146,-4.98,4.94,12,0.38,-1555.00,1570.00,14190,20241016,-45.38,6400,20241210,21.09,8450,-8.28,20250108,6890,12.48,20250203,14190,-45.38,20241016,6400,21.09,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,131153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,70,2,0.93,255793150,34170,43.66,7500,7630,7380,9820,5300,7560,7485.90,0.80,0,-4252,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1128,-4.91,4.86,12,0.23,-1555.00,1570.00,14190,20241016,-46.23,6400,20241210,19.22,8450,-9.70,20250108,6890,10.74,20250203,14190,-46.23,20241016,6400,19.22,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,0,3,0.00,218605510,29275,37.41,7500,7570,7380,9820,5300,7560,7467.31,0.80,0,-2597,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1118,-4.86,4.82,12,0.20,-1555.00,1570.00,14190,20241016,-46.72,6400,20241210,18.12,8450,-10.53,20250108,6890,9.72,20250203,14190,-46.72,20241016,6400,18.12,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,111153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,-70,5,-0.93,149564890,20041,25.61,7500,7570,7380,9820,5300,7560,7462.95,0.80,0,-1897,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1107,-4.82,4.77,12,0.14,-1555.00,1570.00,14190,20241016,-47.22,6400,20241210,17.03,8450,-11.36,20250108,6890,8.71,20250203,14190,-47.22,20241016,6400,17.03,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,-30,5,-0.40,97811820,13102,16.74,7500,7570,7380,9820,5300,7560,7465.41,0.80,0,-2603,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1113,-4.84,4.80,12,0.09,-1555.00,1570.00,14190,20241016,-46.93,6400,20241210,17.66,8450,-10.89,20250108,6890,9.29,20250203,14190,-46.93,20241016,6400,17.66,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,091156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7400,-160,5,-2.12,47568630,6395,8.17,7500,7500,7380,9820,5300,7560,7438.41,0.80,0,-3279,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1094,-4.76,4.71,12,0.04,-1555.00,1570.00,14190,20241016,-47.85,6400,20241210,15.62,8450,-12.43,20250108,6890,7.40,20250203,14190,-47.85,20241016,6400,15.62,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250217,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,370,2,5.15,565600160,76838,153.17,7380,7570,7100,9340,5040,7190,7361.50,0.68,0,17810,7410,7300,7230,7120,7050,7280,7100,74,2150,500,5030,10,1,14782516,1118,-4.86,4.82,12,0.52,-1555.00,1570.00,14190,20241016,-46.72,6400,20241210,18.12,8450,-10.53,20250108,6890,9.72,20250203,14190,-46.72,20241016,6400,18.12,20241210,1.14,N,338840,500,73 억,,100459,N,N,0,N,00,N
20250217,151151,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7540,350,2,4.87,550293350,74810,149.13,7380,7570,7100,9340,5040,7190,7356.45,0.68,0,17366,7410,7300,7230,7120,7050,7280,7100,74,2150,500,5030,10,1,14782516,1115,-4.85,4.80,12,0.51,-1555.00,1570.00,14190,20241016,-46.86,6400,20241210,17.81,8450,-10.77,20250108,6890,9.43,20250203,14190,-46.86,20241016,6400,17.81,20241210,1.14,N,338840,500,73 억,,100459,N,N,0,N,00,N
20250217,141149,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7530,340,2,4.73,477423750,65114,129.80,7380,7550,7100,9340,5040,7190,7332.68,0.68,0,12359,7410,7300,7230,7120,7050,7280,7100,74,2150,500,5030,10,1,14782516,1113,-4.84,4.80,12,0.44,-1555.00,1570.00,14190,20241016,-46.93,6400,20241210,17.66,8450,-10.89,20250108,6890,9.29,20250203,14190,-46.93,20241016,6400,17.66,20241210,1.14,N,338840,500,73 억,,100459,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 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 210 2 2.78 542289980 71120 90.88 7500 7870 7380 9820 5300 7560 7624.86 0.80 0 8159 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1149 -5.00 4.95 12 0.48 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
3 20250218 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 210 2 2.78 504918650 66337 84.77 7500 7870 7380 9820 5300 7560 7611.42 0.80 0 8064 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1149 -5.00 4.95 12 0.45 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
4 20250218 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 7750 190 2 2.51 432098590 56910 72.72 7500 7870 7380 9820 5300 7560 7592.67 0.80 0 1446 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1146 -4.98 4.94 12 0.38 -1555.00 1570.00 14190 20241016 -45.38 6400 20241210 21.09 8450 -8.28 20250108 6890 12.48 20250203 14190 -45.38 20241016 6400 21.09 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
5 20250218 131153 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 70 2 0.93 255793150 34170 43.66 7500 7630 7380 9820 5300 7560 7485.90 0.80 0 -4252 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1128 -4.91 4.86 12 0.23 -1555.00 1570.00 14190 20241016 -46.23 6400 20241210 19.22 8450 -9.70 20250108 6890 10.74 20250203 14190 -46.23 20241016 6400 19.22 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
6 20250218 121156 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 0 3 0.00 218605510 29275 37.41 7500 7570 7380 9820 5300 7560 7467.31 0.80 0 -2597 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1118 -4.86 4.82 12 0.20 -1555.00 1570.00 14190 20241016 -46.72 6400 20241210 18.12 8450 -10.53 20250108 6890 9.72 20250203 14190 -46.72 20241016 6400 18.12 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
7 20250218 111153 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 -70 5 -0.93 149564890 20041 25.61 7500 7570 7380 9820 5300 7560 7462.95 0.80 0 -1897 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1107 -4.82 4.77 12 0.14 -1555.00 1570.00 14190 20241016 -47.22 6400 20241210 17.03 8450 -11.36 20250108 6890 8.71 20250203 14190 -47.22 20241016 6400 17.03 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
8 20250218 101153 57 100.00 KOSDAQ 일반서비스 N N N N N 7530 -30 5 -0.40 97811820 13102 16.74 7500 7570 7380 9820 5300 7560 7465.41 0.80 0 -2603 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1113 -4.84 4.80 12 0.09 -1555.00 1570.00 14190 20241016 -46.93 6400 20241210 17.66 8450 -10.89 20250108 6890 9.29 20250203 14190 -46.93 20241016 6400 17.66 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
9 20250218 091156 57 100.00 KOSDAQ 일반서비스 N N N N N 7400 -160 5 -2.12 47568630 6395 8.17 7500 7500 7380 9820 5300 7560 7438.41 0.80 0 -3279 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1094 -4.76 4.71 12 0.04 -1555.00 1570.00 14190 20241016 -47.85 6400 20241210 15.62 8450 -12.43 20250108 6890 7.40 20250203 14190 -47.85 20241016 6400 15.62 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
10 20250217 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 370 2 5.15 565600160 76838 153.17 7380 7570 7100 9340 5040 7190 7361.50 0.68 0 17810 7410 7300 7230 7120 7050 7280 7100 74 2150 500 5030 10 1 14782516 1118 -4.86 4.82 12 0.52 -1555.00 1570.00 14190 20241016 -46.72 6400 20241210 18.12 8450 -10.53 20250108 6890 9.72 20250203 14190 -46.72 20241016 6400 18.12 20241210 1.14 N 338840 500 73 억 100459 N N 0 N 00 N
11 20250217 151151 57 100.00 KOSDAQ 일반서비스 N N N N N 7540 350 2 4.87 550293350 74810 149.13 7380 7570 7100 9340 5040 7190 7356.45 0.68 0 17366 7410 7300 7230 7120 7050 7280 7100 74 2150 500 5030 10 1 14782516 1115 -4.85 4.80 12 0.51 -1555.00 1570.00 14190 20241016 -46.86 6400 20241210 17.81 8450 -10.77 20250108 6890 9.43 20250203 14190 -46.86 20241016 6400 17.81 20241210 1.14 N 338840 500 73 억 100459 N N 0 N 00 N
12 20250217 141149 57 100.00 KOSDAQ 일반서비스 N N N N N 7530 340 2 4.73 477423750 65114 129.80 7380 7550 7100 9340 5040 7190 7332.68 0.68 0 12359 7410 7300 7230 7120 7050 7280 7100 74 2150 500 5030 10 1 14782516 1113 -4.84 4.80 12 0.44 -1555.00 1570.00 14190 20241016 -46.93 6400 20241210 17.66 8450 -10.89 20250108 6890 9.29 20250203 14190 -46.93 20241016 6400 17.66 20241210 1.14 N 338840 500 73 억 100459 N N 0 N 00 N