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
363260/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
20250218,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,20,2,0.91,1043813875,475809,99.13,2205,2225,2150,2865,1545,2205,2193.74,0.62,0,63542,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,716,-79.46,1.80,12,1.48,-28.00,1239.00,4015,20240423,-44.58,1404,20241210,58.48,2885,-22.88,20250120,1691,31.58,20250102,3200,-30.47,20240529,439,406.83,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,952095270,434464,90.52,2205,2220,2150,2865,1545,2205,2191.42,0.62,0,56103,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,714,-79.29,1.79,12,1.35,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,826841750,377822,78.72,2205,2220,2150,2865,1545,2205,2188.44,0.62,0,33728,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,712,-79.11,1.79,12,1.17,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,131213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,593211145,271694,56.60,2205,2220,2150,2865,1545,2205,2183.38,0.62,0,-7938,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,700,-77.68,1.76,12,0.84,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-30,5,-1.36,540772360,247626,51.59,2205,2220,2150,2865,1545,2205,2183.83,0.62,0,-6157,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,700,-77.68,1.76,12,0.77,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,111213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-25,5,-1.13,465860500,213283,44.44,2205,2220,2150,2865,1545,2205,2184.24,0.62,0,-2004,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,701,-77.86,1.76,12,0.66,-28.00,1239.00,4015,20240423,-45.70,1404,20241210,55.27,2885,-24.44,20250120,1691,28.92,20250102,3200,-31.88,20240529,439,396.58,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,101213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-35,5,-1.59,392945490,179528,37.40,2205,2220,2150,2865,1545,2205,2188.77,0.62,0,-3633,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,698,-77.50,1.75,12,0.56,-28.00,1239.00,4015,20240423,-45.95,1404,20241210,54.56,2885,-24.78,20250120,1691,28.33,20250102,3200,-32.19,20240529,439,394.31,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,-5,5,-0.23,100821020,45654,9.51,2205,2220,2190,2865,1545,2205,2208.37,0.62,0,-18805,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,708,-78.57,1.78,12,0.14,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250217,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,20,2,0.92,1027865160,467020,38.77,2165,2235,2165,2840,1530,2185,2200.86,0.54,0,24990,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,1.45,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
20250217,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2205,20,2,0.92,974771905,442911,36.77,2165,2235,2165,2840,1530,2185,2200.83,0.54,0,20186,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,709,-78.75,1.78,12,1.38,-28.00,1239.00,4015,20240423,-45.08,1404,20241210,57.05,2885,-23.57,20250120,1691,30.40,20250102,3200,-31.09,20240529,439,402.28,20240416,7.69,N,363260,500,160 억,,175148,N,N,0,N,00,N
20250217,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2200,15,2,0.69,813089485,369311,30.66,2165,2235,2165,2840,1530,2185,2201.64,0.54,0,17277,2335,2260,2200,2125,2065,2297,2162,161,655,500,1350,5,1,32163769,708,-78.57,1.78,12,1.15,-28.00,1239.00,4015,20240423,-45.21,1404,20241210,56.70,2885,-23.74,20250120,1691,30.10,20250102,3200,-31.25,20240529,439,401.14,20240416,7.69,N,363260,500,160 억,,175148,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 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 20 2 0.91 1043813875 475809 99.13 2205 2225 2150 2865 1545 2205 2193.74 0.62 0 63542 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 716 -79.46 1.80 12 1.48 -28.00 1239.00 4015 20240423 -44.58 1404 20241210 58.48 2885 -22.88 20250120 1691 31.58 20250102 3200 -30.47 20240529 439 406.83 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
3 20250218 151215 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 952095270 434464 90.52 2205 2220 2150 2865 1545 2205 2191.42 0.62 0 56103 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 714 -79.29 1.79 12 1.35 -28.00 1239.00 4015 20240423 -44.71 1404 20241210 58.12 2885 -23.05 20250120 1691 31.28 20250102 3200 -30.62 20240529 439 405.69 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
4 20250218 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 10 2 0.45 826841750 377822 78.72 2205 2220 2150 2865 1545 2205 2188.44 0.62 0 33728 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 712 -79.11 1.79 12 1.17 -28.00 1239.00 4015 20240423 -44.83 1404 20241210 57.76 2885 -23.22 20250120 1691 30.99 20250102 3200 -30.78 20240529 439 404.56 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
5 20250218 131213 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -30 5 -1.36 593211145 271694 56.60 2205 2220 2150 2865 1545 2205 2183.38 0.62 0 -7938 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 700 -77.68 1.76 12 0.84 -28.00 1239.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
6 20250218 121216 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -30 5 -1.36 540772360 247626 51.59 2205 2220 2150 2865 1545 2205 2183.83 0.62 0 -6157 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 700 -77.68 1.76 12 0.77 -28.00 1239.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
7 20250218 111213 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -25 5 -1.13 465860500 213283 44.44 2205 2220 2150 2865 1545 2205 2184.24 0.62 0 -2004 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 701 -77.86 1.76 12 0.66 -28.00 1239.00 4015 20240423 -45.70 1404 20241210 55.27 2885 -24.44 20250120 1691 28.92 20250102 3200 -31.88 20240529 439 396.58 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
8 20250218 101213 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -35 5 -1.59 392945490 179528 37.40 2205 2220 2150 2865 1545 2205 2188.77 0.62 0 -3633 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 698 -77.50 1.75 12 0.56 -28.00 1239.00 4015 20240423 -45.95 1404 20241210 54.56 2885 -24.78 20250120 1691 28.33 20250102 3200 -32.19 20240529 439 394.31 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
9 20250218 091217 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 -5 5 -0.23 100821020 45654 9.51 2205 2220 2190 2865 1545 2205 2208.37 0.62 0 -18805 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 708 -78.57 1.78 12 0.14 -28.00 1239.00 4015 20240423 -45.21 1404 20241210 56.70 2885 -23.74 20250120 1691 30.10 20250102 3200 -31.25 20240529 439 401.14 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
10 20250217 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 20 2 0.92 1027865160 467020 38.77 2165 2235 2165 2840 1530 2185 2200.86 0.54 0 24990 2335 2260 2200 2125 2065 2297 2162 161 655 500 1350 5 1 32163769 709 -78.75 1.78 12 1.45 -28.00 1239.00 4015 20240423 -45.08 1404 20241210 57.05 2885 -23.57 20250120 1691 30.40 20250102 3200 -31.09 20240529 439 402.28 20240416 7.69 N 363260 500 160 억 175148 N N 0 N 00 N
11 20250217 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 2205 20 2 0.92 974771905 442911 36.77 2165 2235 2165 2840 1530 2185 2200.83 0.54 0 20186 2335 2260 2200 2125 2065 2297 2162 161 655 500 1350 5 1 32163769 709 -78.75 1.78 12 1.38 -28.00 1239.00 4015 20240423 -45.08 1404 20241210 57.05 2885 -23.57 20250120 1691 30.40 20250102 3200 -31.09 20240529 439 402.28 20240416 7.69 N 363260 500 160 억 175148 N N 0 N 00 N
12 20250217 141210 57 100.00 KOSDAQ 일반서비스 N N N N N 2200 15 2 0.69 813089485 369311 30.66 2165 2235 2165 2840 1530 2185 2201.64 0.54 0 17277 2335 2260 2200 2125 2065 2297 2162 161 655 500 1350 5 1 32163769 708 -78.57 1.78 12 1.15 -28.00 1239.00 4015 20240423 -45.21 1404 20241210 56.70 2885 -23.74 20250120 1691 30.10 20250102 3200 -31.25 20240529 439 401.14 20240416 7.69 N 363260 500 160 억 175148 N N 0 N 00 N