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
348080/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
20250218,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,678,11,2,1.65,65871072,98485,46.81,667,681,654,867,467,667,668.84,4.35,0,10847,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,393,-1.49,0.74,12,0.17,-456.00,916.00,2250,20240322,-69.87,521,20241209,30.13,980,-30.82,20250203,540,25.56,20250107,2250,-69.87,20240322,521,30.13,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,671,4,2,0.60,64633801,96660,45.94,667,681,654,867,467,667,668.67,4.35,0,10889,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,389,-1.47,0.73,12,0.17,-456.00,916.00,2250,20240322,-70.18,521,20241209,28.79,980,-31.53,20250203,540,24.26,20250107,2250,-70.18,20240322,521,28.79,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,671,4,2,0.60,54728063,81955,38.95,667,681,654,867,467,667,667.78,4.35,0,8275,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,389,-1.47,0.73,12,0.14,-456.00,916.00,2250,20240322,-70.18,521,20241209,28.79,980,-31.53,20250203,540,24.26,20250107,2250,-70.18,20240322,521,28.79,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,665,-2,5,-0.30,25924584,39204,18.63,667,670,654,867,467,667,661.27,4.35,0,-391,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,385,-1.46,0.73,12,0.07,-456.00,916.00,2250,20240322,-70.44,521,20241209,27.64,980,-32.14,20250203,540,23.15,20250107,2250,-70.44,20240322,521,27.64,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,664,-3,5,-0.45,23702664,35867,17.05,667,670,654,867,467,667,660.85,4.35,0,1324,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,385,-1.46,0.72,12,0.06,-456.00,916.00,2250,20240322,-70.49,521,20241209,27.45,980,-32.24,20250203,540,22.96,20250107,2250,-70.49,20240322,521,27.45,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,661,-6,5,-0.90,19821889,30013,14.26,667,670,654,867,467,667,660.44,4.35,0,2707,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,383,-1.45,0.72,12,0.05,-456.00,916.00,2250,20240322,-70.62,521,20241209,26.87,980,-32.55,20250203,540,22.41,20250107,2250,-70.62,20240322,521,26.87,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,663,-4,5,-0.60,14722650,22290,10.59,667,670,654,867,467,667,660.50,4.35,0,947,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,384,-1.45,0.72,12,0.04,-456.00,916.00,2250,20240322,-70.53,521,20241209,27.26,980,-32.35,20250203,540,22.78,20250107,2250,-70.53,20240322,521,27.26,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,091203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,665,-2,5,-0.30,1983146,3011,1.43,667,667,654,867,467,667,658.63,4.35,0,-923,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,385,-1.46,0.73,12,0.01,-456.00,916.00,2250,20240322,-70.44,521,20241209,27.64,980,-32.14,20250203,540,23.15,20250107,2250,-70.44,20240322,521,27.64,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250217,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,1,2,0.15,137670986,210396,121.83,677,677,641,865,467,666,654.34,4.31,0,22239,702,684,673,655,644,678,649,290,199,500,450,1,1,57962864,387,-1.46,0.73,12,0.36,-456.00,916.00,2250,20240322,-70.36,521,20241209,28.02,980,-31.94,20250203,540,23.52,20250107,2250,-70.36,20240322,521,28.02,20241209,0.00,N,348080,500,289 억,,2496195,N,N,0,N,00,N
20250217,151157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,1,2,0.15,133649899,204370,118.34,677,677,641,865,467,666,653.96,4.31,0,22205,702,684,673,655,644,678,649,290,199,500,450,1,1,57962864,387,-1.46,0.73,12,0.35,-456.00,916.00,2250,20240322,-70.36,521,20241209,28.02,980,-31.94,20250203,540,23.52,20250107,2250,-70.36,20240322,521,28.02,20241209,0.00,N,348080,500,289 억,,2496195,N,N,0,N,00,N
20250217,141155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,664,-2,5,-0.30,126679013,193863,112.25,677,677,641,865,467,666,653.45,4.31,0,19179,702,684,673,655,644,678,649,290,199,500,450,1,1,57962864,385,-1.46,0.72,12,0.33,-456.00,916.00,2250,20240322,-70.49,521,20241209,27.45,980,-32.24,20250203,540,22.96,20250107,2250,-70.49,20240322,521,27.45,20241209,0.00,N,348080,500,289 억,,2496195,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 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 678 11 2 1.65 65871072 98485 46.81 667 681 654 867 467 667 668.84 4.35 0 10847 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 393 -1.49 0.74 12 0.17 -456.00 916.00 2250 20240322 -69.87 521 20241209 30.13 980 -30.82 20250203 540 25.56 20250107 2250 -69.87 20240322 521 30.13 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
3 20250218 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 671 4 2 0.60 64633801 96660 45.94 667 681 654 867 467 667 668.67 4.35 0 10889 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 389 -1.47 0.73 12 0.17 -456.00 916.00 2250 20240322 -70.18 521 20241209 28.79 980 -31.53 20250203 540 24.26 20250107 2250 -70.18 20240322 521 28.79 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
4 20250218 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 671 4 2 0.60 54728063 81955 38.95 667 681 654 867 467 667 667.78 4.35 0 8275 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 389 -1.47 0.73 12 0.14 -456.00 916.00 2250 20240322 -70.18 521 20241209 28.79 980 -31.53 20250203 540 24.26 20250107 2250 -70.18 20240322 521 28.79 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
5 20250218 131159 57 100.00 KOSDAQ 일반서비스 N N N N N 665 -2 5 -0.30 25924584 39204 18.63 667 670 654 867 467 667 661.27 4.35 0 -391 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 385 -1.46 0.73 12 0.07 -456.00 916.00 2250 20240322 -70.44 521 20241209 27.64 980 -32.14 20250203 540 23.15 20250107 2250 -70.44 20240322 521 27.64 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
6 20250218 121202 57 100.00 KOSDAQ 일반서비스 N N N N N 664 -3 5 -0.45 23702664 35867 17.05 667 670 654 867 467 667 660.85 4.35 0 1324 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 385 -1.46 0.72 12 0.06 -456.00 916.00 2250 20240322 -70.49 521 20241209 27.45 980 -32.24 20250203 540 22.96 20250107 2250 -70.49 20240322 521 27.45 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
7 20250218 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 661 -6 5 -0.90 19821889 30013 14.26 667 670 654 867 467 667 660.44 4.35 0 2707 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 383 -1.45 0.72 12 0.05 -456.00 916.00 2250 20240322 -70.62 521 20241209 26.87 980 -32.55 20250203 540 22.41 20250107 2250 -70.62 20240322 521 26.87 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
8 20250218 101159 57 100.00 KOSDAQ 일반서비스 N N N N N 663 -4 5 -0.60 14722650 22290 10.59 667 670 654 867 467 667 660.50 4.35 0 947 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 384 -1.45 0.72 12 0.04 -456.00 916.00 2250 20240322 -70.53 521 20241209 27.26 980 -32.35 20250203 540 22.78 20250107 2250 -70.53 20240322 521 27.26 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
9 20250218 091203 57 100.00 KOSDAQ 일반서비스 N N N N N 665 -2 5 -0.30 1983146 3011 1.43 667 667 654 867 467 667 658.63 4.35 0 -923 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 385 -1.46 0.73 12 0.01 -456.00 916.00 2250 20240322 -70.44 521 20241209 27.64 980 -32.14 20250203 540 23.15 20250107 2250 -70.44 20240322 521 27.64 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
10 20250217 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 667 1 2 0.15 137670986 210396 121.83 677 677 641 865 467 666 654.34 4.31 0 22239 702 684 673 655 644 678 649 290 199 500 450 1 1 57962864 387 -1.46 0.73 12 0.36 -456.00 916.00 2250 20240322 -70.36 521 20241209 28.02 980 -31.94 20250203 540 23.52 20250107 2250 -70.36 20240322 521 28.02 20241209 0.00 N 348080 500 289 억 2496195 N N 0 N 00 N
11 20250217 151157 57 100.00 KOSDAQ 일반서비스 N N N N N 667 1 2 0.15 133649899 204370 118.34 677 677 641 865 467 666 653.96 4.31 0 22205 702 684 673 655 644 678 649 290 199 500 450 1 1 57962864 387 -1.46 0.73 12 0.35 -456.00 916.00 2250 20240322 -70.36 521 20241209 28.02 980 -31.94 20250203 540 23.52 20250107 2250 -70.36 20240322 521 28.02 20241209 0.00 N 348080 500 289 억 2496195 N N 0 N 00 N
12 20250217 141155 57 100.00 KOSDAQ 일반서비스 N N N N N 664 -2 5 -0.30 126679013 193863 112.25 677 677 641 865 467 666 653.45 4.31 0 19179 702 684 673 655 644 678 649 290 199 500 450 1 1 57962864 385 -1.46 0.72 12 0.33 -456.00 916.00 2250 20240322 -70.49 521 20241209 27.45 980 -32.24 20250203 540 22.96 20250107 2250 -70.49 20240322 521 27.45 20241209 0.00 N 348080 500 289 억 2496195 N N 0 N 00 N