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
408920/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
20250218,161243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-20,5,-0.92,39578260,18280,151.30,2160,2180,2145,2825,1525,2175,2165.11,0.11,0,-709,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,932,17.52,1.57,12,0.04,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2255,-4.43,20250123,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,39278715,18141,150.15,2160,2180,2145,2825,1525,2175,2165.19,0.11,0,-703,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.04,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,27706390,12808,106.01,2160,2180,2145,2825,1525,2175,2163.21,0.11,0,73,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.03,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,131243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,27521960,12723,105.31,2160,2180,2145,2825,1525,2175,2163.17,0.11,0,75,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.03,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,121246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-10,5,-0.46,17683605,8151,67.46,2160,2180,2150,2825,1525,2175,2169.50,0.11,0,-1831,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.02,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2255,-3.99,20250123,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,111243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,0,3,0.00,15758315,7264,60.12,2160,2180,2150,2825,1525,2175,2169.37,0.11,0,-1721,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,940,17.68,1.59,12,0.02,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2255,-3.55,20250123,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,101242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-10,5,-0.46,4745425,2199,18.20,2160,2180,2150,2825,1525,2175,2157.99,0.11,0,36,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2255,-3.99,20250123,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,091247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,0,3,0.00,86605,40,0.33,2160,2180,2160,2825,1525,2175,2165.12,0.11,0,-14,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,940,17.68,1.59,12,0.00,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2255,-3.55,20250123,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250217,161243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,26230840,12081,85.41,2170,2180,2155,2820,1520,2170,2171.25,0.11,0,-446,2223,2196,2168,2141,2113,2182,2127,43,650,100,1560,5,1,43232455,940,17.68,1.59,12,0.03,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2255,-3.55,20250123,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.43,N,408920,100,43 억,,48814,N,N,0,N,00,N
20250217,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,5,2,0.23,26028705,11988,84.75,2170,2180,2155,2820,1520,2170,2171.23,0.11,0,-430,2223,2196,2168,2141,2113,2182,2127,43,650,100,1560,5,1,43232455,940,17.68,1.59,12,0.03,123.00,1372.00,2560,20240613,-15.04,1947,20241113,11.71,2255,-3.55,20250123,1964,10.74,20250102,2560,-15.04,20240613,1947,11.71,20241113,0.43,N,408920,100,43 억,,48814,N,N,0,N,00,N
20250217,141239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-5,5,-0.23,13628910,6286,44.44,2170,2175,2155,2820,1520,2170,2168.14,0.11,0,-215,2223,2196,2168,2141,2113,2182,2127,43,650,100,1560,5,1,43232455,936,17.60,1.58,12,0.01,123.00,1372.00,2560,20240613,-15.43,1947,20241113,11.20,2255,-3.99,20250123,1964,10.23,20250102,2560,-15.43,20240613,1947,11.20,20241113,0.43,N,408920,100,43 억,,48814,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 161243 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -20 5 -0.92 39578260 18280 151.30 2160 2180 2145 2825 1525 2175 2165.11 0.11 0 -709 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 932 17.52 1.57 12 0.04 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2255 -4.43 20250123 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
3 20250218 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 39278715 18141 150.15 2160 2180 2145 2825 1525 2175 2165.19 0.11 0 -703 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 938 17.64 1.58 12 0.04 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
4 20250218 141246 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 27706390 12808 106.01 2160 2180 2145 2825 1525 2175 2163.21 0.11 0 73 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 938 17.64 1.58 12 0.03 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
5 20250218 131243 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 27521960 12723 105.31 2160 2180 2145 2825 1525 2175 2163.17 0.11 0 75 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 938 17.64 1.58 12 0.03 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
6 20250218 121246 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -10 5 -0.46 17683605 8151 67.46 2160 2180 2150 2825 1525 2175 2169.50 0.11 0 -1831 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 936 17.60 1.58 12 0.02 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2255 -3.99 20250123 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
7 20250218 111243 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 0 3 0.00 15758315 7264 60.12 2160 2180 2150 2825 1525 2175 2169.37 0.11 0 -1721 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 940 17.68 1.59 12 0.02 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2255 -3.55 20250123 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
8 20250218 101242 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -10 5 -0.46 4745425 2199 18.20 2160 2180 2150 2825 1525 2175 2157.99 0.11 0 36 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 936 17.60 1.58 12 0.01 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2255 -3.99 20250123 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
9 20250218 091247 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 0 3 0.00 86605 40 0.33 2160 2180 2160 2825 1525 2175 2165.12 0.11 0 -14 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 940 17.68 1.59 12 0.00 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2255 -3.55 20250123 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
10 20250217 161243 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 5 2 0.23 26230840 12081 85.41 2170 2180 2155 2820 1520 2170 2171.25 0.11 0 -446 2223 2196 2168 2141 2113 2182 2127 43 650 100 1560 5 1 43232455 940 17.68 1.59 12 0.03 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2255 -3.55 20250123 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.43 N 408920 100 43 억 48814 N N 0 N 00 N
11 20250217 151241 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 5 2 0.23 26028705 11988 84.75 2170 2180 2155 2820 1520 2170 2171.23 0.11 0 -430 2223 2196 2168 2141 2113 2182 2127 43 650 100 1560 5 1 43232455 940 17.68 1.59 12 0.03 123.00 1372.00 2560 20240613 -15.04 1947 20241113 11.71 2255 -3.55 20250123 1964 10.74 20250102 2560 -15.04 20240613 1947 11.71 20241113 0.43 N 408920 100 43 억 48814 N N 0 N 00 N
12 20250217 141239 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -5 5 -0.23 13628910 6286 44.44 2170 2175 2155 2820 1520 2170 2168.14 0.11 0 -215 2223 2196 2168 2141 2113 2182 2127 43 650 100 1560 5 1 43232455 936 17.60 1.58 12 0.01 123.00 1372.00 2560 20240613 -15.43 1947 20241113 11.20 2255 -3.99 20250123 1964 10.23 20250102 2560 -15.43 20240613 1947 11.20 20241113 0.43 N 408920 100 43 억 48814 N N 0 N 00 N