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
359090/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
20250218,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-4,5,-0.37,148867205,139348,162.59,1076,1079,1065,1396,752,1074,1068.31,1.40,0,-639,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,607,10.49,1.39,12,0.25,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-4,5,-0.37,144149962,134939,157.44,1076,1079,1065,1396,752,1074,1068.26,1.40,0,182,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,607,10.49,1.39,12,0.24,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,-5,5,-0.47,133295693,124776,145.58,1076,1079,1065,1396,752,1074,1068.28,1.40,0,-2523,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,606,10.48,1.39,12,0.22,102.00,770.00,2395,20240422,-55.37,980,20240805,9.08,1275,-16.16,20250109,1053,1.52,20250203,2395,-55.37,20240422,980,9.08,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,131211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1068,-6,5,-0.56,103159524,96537,112.64,1076,1079,1065,1396,752,1074,1068.60,1.40,0,-5183,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,606,10.47,1.39,12,0.17,102.00,770.00,2395,20240422,-55.41,980,20240805,8.98,1275,-16.24,20250109,1053,1.42,20250203,2395,-55.41,20240422,980,8.98,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,121213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,-5,5,-0.47,90009346,84219,98.26,1076,1079,1065,1396,752,1074,1068.75,1.40,0,-6370,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,606,10.48,1.39,12,0.15,102.00,770.00,2395,20240422,-55.37,980,20240805,9.08,1275,-16.16,20250109,1053,1.52,20250203,2395,-55.37,20240422,980,9.08,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,111211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1068,-6,5,-0.56,77637289,72652,84.77,1076,1079,1065,1396,752,1074,1068.62,1.40,0,-10714,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,606,10.47,1.39,12,0.13,102.00,770.00,2395,20240422,-55.41,980,20240805,8.98,1275,-16.24,20250109,1053,1.42,20250203,2395,-55.41,20240422,980,8.98,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,101210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1067,-7,5,-0.65,42056792,39288,45.84,1076,1079,1065,1396,752,1074,1070.47,1.40,0,-12883,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,605,10.46,1.39,12,0.07,102.00,770.00,2395,20240422,-55.45,980,20240805,8.88,1275,-16.31,20250109,1053,1.33,20250203,2395,-55.45,20240422,980,8.88,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,091214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1076,2,2,0.19,12976993,12085,14.10,1076,1079,1068,1396,752,1074,1073.81,1.40,0,-7694,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,610,10.55,1.40,12,0.02,102.00,770.00,2395,20240422,-55.07,980,20240805,9.80,1275,-15.61,20250109,1053,2.18,20250203,2395,-55.07,20240422,980,9.80,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250217,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,-2,5,-0.19,91603882,85501,52.03,1089,1089,1068,1398,754,1076,1071.38,1.41,0,-4338,1093,1084,1076,1067,1059,1080,1063,57,322,100,710,1,1,56725891,609,10.53,1.39,12,0.15,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1053,1.99,20250203,2395,-55.16,20240422,980,9.59,20240805,1.96,N,359090,100,56 억,,797782,N,N,0,N,00,N
20250217,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-6,5,-0.56,84708552,79063,48.11,1089,1089,1068,1398,754,1076,1071.41,1.41,0,-3564,1093,1084,1076,1067,1059,1080,1063,57,322,100,710,1,1,56725891,607,10.49,1.39,12,0.14,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.96,N,359090,100,56 억,,797782,N,N,0,N,00,N
20250217,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-6,5,-0.56,75760501,70703,43.02,1089,1089,1068,1398,754,1076,1071.53,1.41,0,-2398,1093,1084,1076,1067,1059,1080,1063,57,322,100,710,1,1,56725891,607,10.49,1.39,12,0.12,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.96,N,359090,100,56 억,,797782,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 161211 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -4 5 -0.37 148867205 139348 162.59 1076 1079 1065 1396 752 1074 1068.31 1.40 0 -639 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 607 10.49 1.39 12 0.25 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
3 20250218 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -4 5 -0.37 144149962 134939 157.44 1076 1079 1065 1396 752 1074 1068.26 1.40 0 182 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 607 10.49 1.39 12 0.24 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
4 20250218 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 1069 -5 5 -0.47 133295693 124776 145.58 1076 1079 1065 1396 752 1074 1068.28 1.40 0 -2523 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 606 10.48 1.39 12 0.22 102.00 770.00 2395 20240422 -55.37 980 20240805 9.08 1275 -16.16 20250109 1053 1.52 20250203 2395 -55.37 20240422 980 9.08 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
5 20250218 131211 57 100.00 KOSDAQ 일반서비스 N N N N N 1068 -6 5 -0.56 103159524 96537 112.64 1076 1079 1065 1396 752 1074 1068.60 1.40 0 -5183 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 606 10.47 1.39 12 0.17 102.00 770.00 2395 20240422 -55.41 980 20240805 8.98 1275 -16.24 20250109 1053 1.42 20250203 2395 -55.41 20240422 980 8.98 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
6 20250218 121213 57 100.00 KOSDAQ 일반서비스 N N N N N 1069 -5 5 -0.47 90009346 84219 98.26 1076 1079 1065 1396 752 1074 1068.75 1.40 0 -6370 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 606 10.48 1.39 12 0.15 102.00 770.00 2395 20240422 -55.37 980 20240805 9.08 1275 -16.16 20250109 1053 1.52 20250203 2395 -55.37 20240422 980 9.08 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
7 20250218 111211 57 100.00 KOSDAQ 일반서비스 N N N N N 1068 -6 5 -0.56 77637289 72652 84.77 1076 1079 1065 1396 752 1074 1068.62 1.40 0 -10714 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 606 10.47 1.39 12 0.13 102.00 770.00 2395 20240422 -55.41 980 20240805 8.98 1275 -16.24 20250109 1053 1.42 20250203 2395 -55.41 20240422 980 8.98 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
8 20250218 101210 57 100.00 KOSDAQ 일반서비스 N N N N N 1067 -7 5 -0.65 42056792 39288 45.84 1076 1079 1065 1396 752 1074 1070.47 1.40 0 -12883 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 605 10.46 1.39 12 0.07 102.00 770.00 2395 20240422 -55.45 980 20240805 8.88 1275 -16.31 20250109 1053 1.33 20250203 2395 -55.45 20240422 980 8.88 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
9 20250218 091214 57 100.00 KOSDAQ 일반서비스 N N N N N 1076 2 2 0.19 12976993 12085 14.10 1076 1079 1068 1396 752 1074 1073.81 1.40 0 -7694 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 610 10.55 1.40 12 0.02 102.00 770.00 2395 20240422 -55.07 980 20240805 9.80 1275 -15.61 20250109 1053 2.18 20250203 2395 -55.07 20240422 980 9.80 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
10 20250217 161211 57 100.00 KOSDAQ 일반서비스 N N N N N 1074 -2 5 -0.19 91603882 85501 52.03 1089 1089 1068 1398 754 1076 1071.38 1.41 0 -4338 1093 1084 1076 1067 1059 1080 1063 57 322 100 710 1 1 56725891 609 10.53 1.39 12 0.15 102.00 770.00 2395 20240422 -55.16 980 20240805 9.59 1275 -15.76 20250109 1053 1.99 20250203 2395 -55.16 20240422 980 9.59 20240805 1.96 N 359090 100 56 억 797782 N N 0 N 00 N
11 20250217 151209 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -6 5 -0.56 84708552 79063 48.11 1089 1089 1068 1398 754 1076 1071.41 1.41 0 -3564 1093 1084 1076 1067 1059 1080 1063 57 322 100 710 1 1 56725891 607 10.49 1.39 12 0.14 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.96 N 359090 100 56 억 797782 N N 0 N 00 N
12 20250217 141207 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -6 5 -0.56 75760501 70703 43.02 1089 1089 1068 1398 754 1076 1071.53 1.41 0 -2398 1093 1084 1076 1067 1059 1080 1063 57 322 100 710 1 1 56725891 607 10.49 1.39 12 0.12 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.96 N 359090 100 56 억 797782 N N 0 N 00 N