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
448280/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
20250218,161309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-200,5,-0.95,445516200,21353,23.14,21300,21300,20700,27400,14800,21100,20864.34,0.26,0,-991,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2064,10.70,1.57,12,0.22,1953.00,13274.00,41650,20240222,-49.82,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,41650,-49.82,20240222,14130,47.91,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,151311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-300,5,-1.42,411978850,19740,21.39,21300,21300,20700,27400,14800,21100,20870.26,0.26,0,-1152,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2054,10.65,1.57,12,0.20,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,141313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-250,5,-1.18,368416600,17650,19.13,21300,21300,20700,27400,14800,21100,20873.46,0.26,0,-1420,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2059,10.68,1.57,12,0.18,1953.00,13274.00,41650,20240222,-49.94,14130,20241209,47.56,25350,-17.75,20250106,18820,10.79,20250131,41650,-49.94,20240222,14130,47.56,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-300,5,-1.42,335593550,16076,17.42,21300,21300,20700,27400,14800,21100,20875.44,0.26,0,-1745,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2054,10.65,1.57,12,0.16,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,121311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-300,5,-1.42,295848700,14171,15.36,21300,21300,20700,27400,14800,21100,20877.05,0.26,0,-1606,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2054,10.65,1.57,12,0.14,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,111308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-400,5,-1.90,245841850,11763,12.75,21300,21300,20700,27400,14800,21100,20899.59,0.26,0,-611,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2045,10.60,1.56,12,0.12,1953.00,13274.00,41650,20240222,-50.30,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,41650,-50.30,20240222,14130,46.50,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,101308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-200,5,-0.95,168485650,8043,8.72,21300,21300,20800,27400,14800,21100,20948.11,0.26,0,-1110,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2064,10.70,1.57,12,0.08,1953.00,13274.00,41650,20240222,-49.82,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,41650,-49.82,20240222,14130,47.91,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,091314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-250,5,-1.18,99929750,4761,5.16,21300,21300,20800,27400,14800,21100,20989.24,0.26,0,-1469,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2059,10.68,1.57,12,0.05,1953.00,13274.00,41650,20240222,-49.94,14130,20241209,47.56,25350,-17.75,20250106,18820,10.79,20250131,41650,-49.94,20240222,14130,47.56,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250217,161308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,1860,2,9.67,1912620880,92029,408.00,19350,21350,19260,25000,13470,19240,20782.36,0.17,0,9731,20160,19700,19400,18940,18640,19550,18790,49,5760,500,13460,50,1,9877043,2084,10.80,1.59,12,0.93,1953.00,13274.00,41650,20240222,-49.34,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,41650,-49.34,20240222,14130,49.33,20241209,1.32,N,448280,500,49 억,,16940,N,N,0,N,00,N
20250217,151306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,1860,2,9.67,1840593830,88601,392.80,19350,21350,19260,25000,13470,19240,20773.96,0.17,0,8652,20160,19700,19400,18940,18640,19550,18790,49,5760,500,13460,50,1,9877043,2084,10.80,1.59,12,0.90,1953.00,13274.00,41650,20240222,-49.34,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,41650,-49.34,20240222,14130,49.33,20241209,1.32,N,448280,500,49 억,,16940,N,N,0,N,00,N
20250217,141305,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,1860,2,9.67,1583796280,76435,338.87,19350,21350,19260,25000,13470,19240,20720.83,0.17,0,8307,20160,19700,19400,18940,18640,19550,18790,49,5760,500,13460,50,1,9877043,2084,10.80,1.59,12,0.77,1953.00,13274.00,41650,20240222,-49.34,14130,20241209,49.33,25350,-16.77,20250106,18820,12.11,20250131,41650,-49.34,20240222,14130,49.33,20241209,1.32,N,448280,500,49 억,,16940,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 161309 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 -200 5 -0.95 445516200 21353 23.14 21300 21300 20700 27400 14800 21100 20864.34 0.26 0 -991 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2064 10.70 1.57 12 0.22 1953.00 13274.00 41650 20240222 -49.82 14130 20241209 47.91 25350 -17.55 20250106 18820 11.05 20250131 41650 -49.82 20240222 14130 47.91 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
3 20250218 151311 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -300 5 -1.42 411978850 19740 21.39 21300 21300 20700 27400 14800 21100 20870.26 0.26 0 -1152 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2054 10.65 1.57 12 0.20 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
4 20250218 141313 57 100.00 KOSDAQ 일반서비스 N N N N N 20850 -250 5 -1.18 368416600 17650 19.13 21300 21300 20700 27400 14800 21100 20873.46 0.26 0 -1420 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2059 10.68 1.57 12 0.18 1953.00 13274.00 41650 20240222 -49.94 14130 20241209 47.56 25350 -17.75 20250106 18820 10.79 20250131 41650 -49.94 20240222 14130 47.56 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
5 20250218 131309 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -300 5 -1.42 335593550 16076 17.42 21300 21300 20700 27400 14800 21100 20875.44 0.26 0 -1745 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2054 10.65 1.57 12 0.16 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
6 20250218 121311 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -300 5 -1.42 295848700 14171 15.36 21300 21300 20700 27400 14800 21100 20877.05 0.26 0 -1606 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2054 10.65 1.57 12 0.14 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
7 20250218 111308 57 100.00 KOSDAQ 일반서비스 N N N N N 20700 -400 5 -1.90 245841850 11763 12.75 21300 21300 20700 27400 14800 21100 20899.59 0.26 0 -611 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2045 10.60 1.56 12 0.12 1953.00 13274.00 41650 20240222 -50.30 14130 20241209 46.50 25350 -18.34 20250106 18820 9.99 20250131 41650 -50.30 20240222 14130 46.50 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
8 20250218 101308 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 -200 5 -0.95 168485650 8043 8.72 21300 21300 20800 27400 14800 21100 20948.11 0.26 0 -1110 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2064 10.70 1.57 12 0.08 1953.00 13274.00 41650 20240222 -49.82 14130 20241209 47.91 25350 -17.55 20250106 18820 11.05 20250131 41650 -49.82 20240222 14130 47.91 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
9 20250218 091314 57 100.00 KOSDAQ 일반서비스 N N N N N 20850 -250 5 -1.18 99929750 4761 5.16 21300 21300 20800 27400 14800 21100 20989.24 0.26 0 -1469 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2059 10.68 1.57 12 0.05 1953.00 13274.00 41650 20240222 -49.94 14130 20241209 47.56 25350 -17.75 20250106 18820 10.79 20250131 41650 -49.94 20240222 14130 47.56 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
10 20250217 161308 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 1860 2 9.67 1912620880 92029 408.00 19350 21350 19260 25000 13470 19240 20782.36 0.17 0 9731 20160 19700 19400 18940 18640 19550 18790 49 5760 500 13460 50 1 9877043 2084 10.80 1.59 12 0.93 1953.00 13274.00 41650 20240222 -49.34 14130 20241209 49.33 25350 -16.77 20250106 18820 12.11 20250131 41650 -49.34 20240222 14130 49.33 20241209 1.32 N 448280 500 49 억 16940 N N 0 N 00 N
11 20250217 151306 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 1860 2 9.67 1840593830 88601 392.80 19350 21350 19260 25000 13470 19240 20773.96 0.17 0 8652 20160 19700 19400 18940 18640 19550 18790 49 5760 500 13460 50 1 9877043 2084 10.80 1.59 12 0.90 1953.00 13274.00 41650 20240222 -49.34 14130 20241209 49.33 25350 -16.77 20250106 18820 12.11 20250131 41650 -49.34 20240222 14130 49.33 20241209 1.32 N 448280 500 49 억 16940 N N 0 N 00 N
12 20250217 141305 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 1860 2 9.67 1583796280 76435 338.87 19350 21350 19260 25000 13470 19240 20720.83 0.17 0 8307 20160 19700 19400 18940 18640 19550 18790 49 5760 500 13460 50 1 9877043 2084 10.80 1.59 12 0.77 1953.00 13274.00 41650 20240222 -49.34 14130 20241209 49.33 25350 -16.77 20250106 18820 12.11 20250131 41650 -49.34 20240222 14130 49.33 20241209 1.32 N 448280 500 49 억 16940 N N 0 N 00 N