ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215380/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
20250220,160957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-6,5,-0.36,44884892,27090,57.94,1666,1679,1642,2165,1167,1666,1656.88,2.93,0,-1560,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,279,-4.93,1.04,12,0.16,-337.00,1598.00,4300,20240821,-61.40,1100,20240624,50.91,2180,-23.85,20250109,1550,7.10,20250124,4300,-61.40,20240821,1100,50.91,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1675,9,2,0.54,41614988,25121,53.73,1666,1679,1642,2165,1167,1666,1656.58,2.93,0,-2766,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,282,-4.97,1.05,12,0.15,-337.00,1598.00,4300,20240821,-61.05,1100,20240624,52.27,2180,-23.17,20250109,1550,8.06,20250124,4300,-61.05,20240821,1100,52.27,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,140959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1659,-7,5,-0.42,34338699,20731,44.34,1666,1679,1642,2165,1167,1666,1656.39,2.93,0,-3814,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,279,-4.92,1.04,12,0.12,-337.00,1598.00,4300,20240821,-61.42,1100,20240624,50.82,2180,-23.90,20250109,1550,7.03,20250124,4300,-61.42,20240821,1100,50.82,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,130956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,-8,5,-0.48,29580516,17857,38.19,1666,1679,1642,2165,1167,1666,1656.52,2.93,0,-3784,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,279,-4.92,1.04,12,0.11,-337.00,1598.00,4300,20240821,-61.44,1100,20240624,50.73,2180,-23.94,20250109,1550,6.97,20250124,4300,-61.44,20240821,1100,50.73,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,120958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1676,10,2,0.60,29375286,17733,37.93,1666,1679,1642,2165,1167,1666,1656.53,2.93,0,-3771,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,282,-4.97,1.05,12,0.11,-337.00,1598.00,4300,20240821,-61.02,1100,20240624,52.36,2180,-23.12,20250109,1550,8.13,20250124,4300,-61.02,20240821,1100,52.36,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1649,-17,5,-1.02,17284316,10467,22.39,1666,1666,1642,2165,1167,1666,1651.32,2.93,0,-2590,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,278,-4.89,1.03,12,0.06,-337.00,1598.00,4300,20240821,-61.65,1100,20240624,49.91,2180,-24.36,20250109,1550,6.39,20250124,4300,-61.65,20240821,1100,49.91,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,100957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,-8,5,-0.48,13422861,8132,17.39,1666,1666,1642,2165,1167,1666,1650.62,2.93,0,-2424,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,279,-4.92,1.04,12,0.05,-337.00,1598.00,4300,20240821,-61.44,1100,20240624,50.73,2180,-23.94,20250109,1550,6.97,20250124,4300,-61.44,20240821,1100,50.73,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250220,091001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1648,-18,5,-1.08,3516800,2122,4.54,1666,1666,1648,2165,1167,1666,1657.30,2.93,0,-1919,1714,1690,1666,1642,1618,1678,1630,84,499,500,990,1,1,16829576,277,-4.89,1.03,12,0.01,-337.00,1598.00,4300,20240821,-61.67,1100,20240624,49.82,2180,-24.40,20250109,1550,6.32,20250124,4300,-61.67,20240821,1100,49.82,20240624,0.00,N,215380,500,84 억,,492602,N,N,0,N,00,N
20250219,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1666,-10,5,-0.60,76030916,45903,136.09,1676,1690,1642,2175,1174,1676,1656.34,2.92,0,1274,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,280,-4.94,1.04,12,0.27,-337.00,1598.00,4300,20240821,-61.26,1100,20240624,51.45,2180,-23.58,20250109,1550,7.48,20250124,4300,-61.26,20240821,1100,51.45,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1659,-17,5,-1.01,69755173,42129,124.90,1676,1690,1642,2175,1174,1676,1655.75,2.92,0,622,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.92,1.04,12,0.25,-337.00,1598.00,4300,20240821,-61.42,1100,20240624,50.82,2180,-23.90,20250109,1550,7.03,20250124,4300,-61.42,20240821,1100,50.82,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-19,5,-1.13,61459780,37114,110.03,1676,1690,1642,2175,1174,1676,1655.97,2.92,0,132,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.92,1.04,12,0.22,-337.00,1598.00,4300,20240821,-61.47,1100,20240624,50.64,2180,-23.99,20250109,1550,6.90,20250124,4300,-61.47,20240821,1100,50.64,20240624,0.00,N,215380,500,84 억,,491270,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 20250220 160957 57 100.00 KOSDAQ 일반서비스 N N N N N 1660 -6 5 -0.36 44884892 27090 57.94 1666 1679 1642 2165 1167 1666 1656.88 2.93 0 -1560 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 279 -4.93 1.04 12 0.16 -337.00 1598.00 4300 20240821 -61.40 1100 20240624 50.91 2180 -23.85 20250109 1550 7.10 20250124 4300 -61.40 20240821 1100 50.91 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
3 20250220 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 1675 9 2 0.54 41614988 25121 53.73 1666 1679 1642 2165 1167 1666 1656.58 2.93 0 -2766 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 282 -4.97 1.05 12 0.15 -337.00 1598.00 4300 20240821 -61.05 1100 20240624 52.27 2180 -23.17 20250109 1550 8.06 20250124 4300 -61.05 20240821 1100 52.27 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
4 20250220 140959 57 100.00 KOSDAQ 일반서비스 N N N N N 1659 -7 5 -0.42 34338699 20731 44.34 1666 1679 1642 2165 1167 1666 1656.39 2.93 0 -3814 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 279 -4.92 1.04 12 0.12 -337.00 1598.00 4300 20240821 -61.42 1100 20240624 50.82 2180 -23.90 20250109 1550 7.03 20250124 4300 -61.42 20240821 1100 50.82 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
5 20250220 130956 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 -8 5 -0.48 29580516 17857 38.19 1666 1679 1642 2165 1167 1666 1656.52 2.93 0 -3784 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 279 -4.92 1.04 12 0.11 -337.00 1598.00 4300 20240821 -61.44 1100 20240624 50.73 2180 -23.94 20250109 1550 6.97 20250124 4300 -61.44 20240821 1100 50.73 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
6 20250220 120958 57 100.00 KOSDAQ 일반서비스 N N N N N 1676 10 2 0.60 29375286 17733 37.93 1666 1679 1642 2165 1167 1666 1656.53 2.93 0 -3771 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 282 -4.97 1.05 12 0.11 -337.00 1598.00 4300 20240821 -61.02 1100 20240624 52.36 2180 -23.12 20250109 1550 8.13 20250124 4300 -61.02 20240821 1100 52.36 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
7 20250220 110957 57 100.00 KOSDAQ 일반서비스 N N N N N 1649 -17 5 -1.02 17284316 10467 22.39 1666 1666 1642 2165 1167 1666 1651.32 2.93 0 -2590 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 278 -4.89 1.03 12 0.06 -337.00 1598.00 4300 20240821 -61.65 1100 20240624 49.91 2180 -24.36 20250109 1550 6.39 20250124 4300 -61.65 20240821 1100 49.91 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
8 20250220 100957 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 -8 5 -0.48 13422861 8132 17.39 1666 1666 1642 2165 1167 1666 1650.62 2.93 0 -2424 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 279 -4.92 1.04 12 0.05 -337.00 1598.00 4300 20240821 -61.44 1100 20240624 50.73 2180 -23.94 20250109 1550 6.97 20250124 4300 -61.44 20240821 1100 50.73 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
9 20250220 091001 57 100.00 KOSDAQ 일반서비스 N N N N N 1648 -18 5 -1.08 3516800 2122 4.54 1666 1666 1648 2165 1167 1666 1657.30 2.93 0 -1919 1714 1690 1666 1642 1618 1678 1630 84 499 500 990 1 1 16829576 277 -4.89 1.03 12 0.01 -337.00 1598.00 4300 20240821 -61.67 1100 20240624 49.82 2180 -24.40 20250109 1550 6.32 20250124 4300 -61.67 20240821 1100 49.82 20240624 0.00 N 215380 500 84 억 492602 N N 0 N 00 N
10 20250219 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 1666 -10 5 -0.60 76030916 45903 136.09 1676 1690 1642 2175 1174 1676 1656.34 2.92 0 1274 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 280 -4.94 1.04 12 0.27 -337.00 1598.00 4300 20240821 -61.26 1100 20240624 51.45 2180 -23.58 20250109 1550 7.48 20250124 4300 -61.26 20240821 1100 51.45 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
11 20250219 150956 57 100.00 KOSDAQ 일반서비스 N N N N N 1659 -17 5 -1.01 69755173 42129 124.90 1676 1690 1642 2175 1174 1676 1655.75 2.92 0 622 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.92 1.04 12 0.25 -337.00 1598.00 4300 20240821 -61.42 1100 20240624 50.82 2180 -23.90 20250109 1550 7.03 20250124 4300 -61.42 20240821 1100 50.82 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
12 20250219 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 1657 -19 5 -1.13 61459780 37114 110.03 1676 1690 1642 2175 1174 1676 1655.97 2.92 0 132 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.92 1.04 12 0.22 -337.00 1598.00 4300 20240821 -61.47 1100 20240624 50.64 2180 -23.99 20250109 1550 6.90 20250124 4300 -61.47 20240821 1100 50.64 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N