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
339950/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,2250,-35,5,-1.53,442247985,196728,81.61,2260,2285,2225,2970,1600,2285,2248.02,2.38,0,-9679,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1011,13.01,2.09,12,0.44,173.00,1074.00,2965,20240226,-24.11,1480,20240805,52.03,2300,-2.17,20250213,2030,10.84,20250117,2965,-24.11,20240226,1480,52.03,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-45,5,-1.97,434425585,193250,80.17,2260,2285,2225,2970,1600,2285,2248.00,2.38,0,-8894,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1007,12.95,2.09,12,0.43,173.00,1074.00,2965,20240226,-24.45,1480,20240805,51.35,2300,-2.61,20250213,2030,10.34,20250117,2965,-24.45,20240226,1480,51.35,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-55,5,-2.41,364694800,162155,67.27,2260,2285,2225,2970,1600,2285,2249.05,2.38,0,-4767,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1002,12.89,2.08,12,0.36,173.00,1074.00,2965,20240226,-24.79,1480,20240805,50.68,2300,-3.04,20250213,2030,9.85,20250117,2965,-24.79,20240226,1480,50.68,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,131154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-40,5,-1.75,303068340,134549,55.82,2260,2285,2225,2970,1600,2285,2252.48,2.38,0,-5238,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1009,12.98,2.09,12,0.30,173.00,1074.00,2965,20240226,-24.28,1480,20240805,51.69,2300,-2.39,20250213,2030,10.59,20250117,2965,-24.28,20240226,1480,51.69,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,121156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-45,5,-1.97,245180375,108670,45.08,2260,2285,2240,2970,1600,2285,2256.19,2.38,0,-7635,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1007,12.95,2.09,12,0.24,173.00,1074.00,2965,20240226,-24.45,1480,20240805,51.35,2300,-2.61,20250213,2030,10.34,20250117,2965,-24.45,20240226,1480,51.35,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,111153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-35,5,-1.53,221839275,98271,40.77,2260,2285,2240,2970,1600,2285,2257.42,2.38,0,-3140,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1011,13.01,2.09,12,0.22,173.00,1074.00,2965,20240226,-24.11,1480,20240805,52.03,2300,-2.17,20250213,2030,10.84,20250117,2965,-24.11,20240226,1480,52.03,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,101153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-30,5,-1.31,120877530,53403,22.15,2260,2285,2250,2970,1600,2285,2263.50,2.38,0,-9179,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1014,13.03,2.10,12,0.12,173.00,1074.00,2965,20240226,-23.95,1480,20240805,52.36,2300,-1.96,20250213,2030,11.08,20250117,2965,-23.95,20240226,1480,52.36,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,091157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-15,5,-0.66,19575840,8643,3.59,2260,2285,2260,2970,1600,2285,2264.94,2.38,0,245,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1020,13.12,2.11,12,0.02,173.00,1074.00,2965,20240226,-23.44,1480,20240805,53.38,2300,-1.30,20250213,2030,11.82,20250117,2965,-23.44,20240226,1480,53.38,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250217,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2285,20,2,0.88,548041330,240664,187.04,2260,2295,2240,2940,1590,2265,2277.20,2.43,0,-31876,2298,2281,2248,2231,2198,2290,2240,45,675,100,1440,5,1,44946655,1027,13.21,2.13,12,0.54,173.00,1074.00,2965,20240226,-22.93,1480,20240805,54.39,2300,-0.65,20250213,2030,12.56,20250117,2965,-22.93,20240226,1480,54.39,20240805,2.34,N,339950,100,44 억,,1093061,N,N,0,N,00,N
20250217,151152,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,0,3,0.00,532512715,233859,181.75,2260,2295,2240,2940,1590,2265,2277.07,2.43,0,-29689,2298,2281,2248,2231,2198,2290,2240,45,675,100,1440,5,1,44946655,1018,13.09,2.11,12,0.52,173.00,1074.00,2965,20240226,-23.61,1480,20240805,53.04,2300,-1.52,20250213,2030,11.58,20250117,2965,-23.61,20240226,1480,53.04,20240805,2.34,N,339950,100,44 억,,1093061,N,N,0,N,00,N
20250217,141150,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,10,2,0.44,499485835,219300,170.43,2260,2295,2240,2940,1590,2265,2277.64,2.43,0,-21647,2298,2281,2248,2231,2198,2290,2240,45,675,100,1440,5,1,44946655,1023,13.15,2.12,12,0.49,173.00,1074.00,2965,20240226,-23.27,1480,20240805,53.72,2300,-1.09,20250213,2030,12.07,20250117,2965,-23.27,20240226,1480,53.72,20240805,2.34,N,339950,100,44 억,,1093061,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 2250 -35 5 -1.53 442247985 196728 81.61 2260 2285 2225 2970 1600 2285 2248.02 2.38 0 -9679 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1011 13.01 2.09 12 0.44 173.00 1074.00 2965 20240226 -24.11 1480 20240805 52.03 2300 -2.17 20250213 2030 10.84 20250117 2965 -24.11 20240226 1480 52.03 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
3 20250218 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -45 5 -1.97 434425585 193250 80.17 2260 2285 2225 2970 1600 2285 2248.00 2.38 0 -8894 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1007 12.95 2.09 12 0.43 173.00 1074.00 2965 20240226 -24.45 1480 20240805 51.35 2300 -2.61 20250213 2030 10.34 20250117 2965 -24.45 20240226 1480 51.35 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
4 20250218 141157 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -55 5 -2.41 364694800 162155 67.27 2260 2285 2225 2970 1600 2285 2249.05 2.38 0 -4767 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1002 12.89 2.08 12 0.36 173.00 1074.00 2965 20240226 -24.79 1480 20240805 50.68 2300 -3.04 20250213 2030 9.85 20250117 2965 -24.79 20240226 1480 50.68 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
5 20250218 131154 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -40 5 -1.75 303068340 134549 55.82 2260 2285 2225 2970 1600 2285 2252.48 2.38 0 -5238 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1009 12.98 2.09 12 0.30 173.00 1074.00 2965 20240226 -24.28 1480 20240805 51.69 2300 -2.39 20250213 2030 10.59 20250117 2965 -24.28 20240226 1480 51.69 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
6 20250218 121156 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -45 5 -1.97 245180375 108670 45.08 2260 2285 2240 2970 1600 2285 2256.19 2.38 0 -7635 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1007 12.95 2.09 12 0.24 173.00 1074.00 2965 20240226 -24.45 1480 20240805 51.35 2300 -2.61 20250213 2030 10.34 20250117 2965 -24.45 20240226 1480 51.35 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
7 20250218 111153 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -35 5 -1.53 221839275 98271 40.77 2260 2285 2240 2970 1600 2285 2257.42 2.38 0 -3140 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1011 13.01 2.09 12 0.22 173.00 1074.00 2965 20240226 -24.11 1480 20240805 52.03 2300 -2.17 20250213 2030 10.84 20250117 2965 -24.11 20240226 1480 52.03 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
8 20250218 101153 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -30 5 -1.31 120877530 53403 22.15 2260 2285 2250 2970 1600 2285 2263.50 2.38 0 -9179 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1014 13.03 2.10 12 0.12 173.00 1074.00 2965 20240226 -23.95 1480 20240805 52.36 2300 -1.96 20250213 2030 11.08 20250117 2965 -23.95 20240226 1480 52.36 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
9 20250218 091157 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -15 5 -0.66 19575840 8643 3.59 2260 2285 2260 2970 1600 2285 2264.94 2.38 0 245 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1020 13.12 2.11 12 0.02 173.00 1074.00 2965 20240226 -23.44 1480 20240805 53.38 2300 -1.30 20250213 2030 11.82 20250117 2965 -23.44 20240226 1480 53.38 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
10 20250217 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 2285 20 2 0.88 548041330 240664 187.04 2260 2295 2240 2940 1590 2265 2277.20 2.43 0 -31876 2298 2281 2248 2231 2198 2290 2240 45 675 100 1440 5 1 44946655 1027 13.21 2.13 12 0.54 173.00 1074.00 2965 20240226 -22.93 1480 20240805 54.39 2300 -0.65 20250213 2030 12.56 20250117 2965 -22.93 20240226 1480 54.39 20240805 2.34 N 339950 100 44 억 1093061 N N 0 N 00 N
11 20250217 151152 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 0 3 0.00 532512715 233859 181.75 2260 2295 2240 2940 1590 2265 2277.07 2.43 0 -29689 2298 2281 2248 2231 2198 2290 2240 45 675 100 1440 5 1 44946655 1018 13.09 2.11 12 0.52 173.00 1074.00 2965 20240226 -23.61 1480 20240805 53.04 2300 -1.52 20250213 2030 11.58 20250117 2965 -23.61 20240226 1480 53.04 20240805 2.34 N 339950 100 44 억 1093061 N N 0 N 00 N
12 20250217 141150 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 10 2 0.44 499485835 219300 170.43 2260 2295 2240 2940 1590 2265 2277.64 2.43 0 -21647 2298 2281 2248 2231 2198 2290 2240 45 675 100 1440 5 1 44946655 1023 13.15 2.12 12 0.49 173.00 1074.00 2965 20240226 -23.27 1480 20240805 53.72 2300 -1.09 20250213 2030 12.07 20250117 2965 -23.27 20240226 1480 53.72 20240805 2.34 N 339950 100 44 억 1093061 N N 0 N 00 N