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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064800/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
20250219,160607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,-8,5,-0.67,470594331,395239,132.57,1206,1214,1179,1561,841,1201,1190.66,3.30,0,-90319,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1525,-9.47,0.63,12,0.31,-126.00,1880.00,3970,20240516,-69.95,1085,20241115,9.95,1375,-13.24,20250115,1142,4.47,20250203,3970,-69.95,20240516,1085,9.95,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-10,5,-0.83,465631008,391072,131.17,1206,1214,1179,1561,841,1201,1190.65,3.30,0,-87769,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1522,-9.45,0.63,12,0.31,-126.00,1880.00,3970,20240516,-70.00,1085,20241115,9.77,1375,-13.38,20250115,1142,4.29,20250203,3970,-70.00,20240516,1085,9.77,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-10,5,-0.83,451803734,379456,127.28,1206,1214,1179,1561,841,1201,1190.66,3.30,0,-83536,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1522,-9.45,0.63,12,0.30,-126.00,1880.00,3970,20240516,-70.00,1085,20241115,9.77,1375,-13.38,20250115,1142,4.29,20250203,3970,-70.00,20240516,1085,9.77,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-15,5,-1.25,393116511,329956,110.67,1206,1214,1179,1561,841,1201,1191.42,3.30,0,-67382,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1516,-9.41,0.63,12,0.26,-126.00,1880.00,3970,20240516,-70.13,1085,20241115,9.31,1375,-13.75,20250115,1142,3.85,20250203,3970,-70.13,20240516,1085,9.31,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,120606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1184,-17,5,-1.42,354859086,297692,99.85,1206,1214,1179,1561,841,1201,1192.03,3.30,0,-61191,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1513,-9.40,0.63,12,0.23,-126.00,1880.00,3970,20240516,-70.18,1085,20241115,9.12,1375,-13.89,20250115,1142,3.68,20250203,3970,-70.18,20240516,1085,9.12,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,110607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-13,5,-1.08,283489714,237517,79.67,1206,1214,1179,1561,841,1201,1193.56,3.30,0,-47288,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1518,-9.43,0.63,12,0.19,-126.00,1880.00,3970,20240516,-70.08,1085,20241115,9.49,1375,-13.60,20250115,1142,4.03,20250203,3970,-70.08,20240516,1085,9.49,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,-5,5,-0.42,137362171,114434,38.38,1206,1214,1190,1561,841,1201,1200.36,3.30,0,-22842,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1529,-9.49,0.64,12,0.09,-126.00,1880.00,3970,20240516,-69.87,1085,20241115,10.23,1375,-13.02,20250115,1142,4.73,20250203,3970,-69.87,20240516,1085,10.23,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250219,090608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,10,2,0.83,23438278,19421,6.51,1206,1214,1201,1561,841,1201,1206.85,3.30,0,1839,1246,1223,1211,1188,1176,1217,1182,128,360,100,840,1,1,127807298,1548,-9.61,0.64,12,0.02,-126.00,1880.00,3970,20240516,-69.50,1085,20241115,11.61,1375,-11.93,20250115,1142,6.04,20250203,3970,-69.50,20240516,1085,11.61,20241115,1.58,N,064800,100,127 억,,4218560,N,N,0,N,00,N
20250218,160606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,-14,5,-1.15,356616988,294527,69.13,1215,1234,1199,1579,851,1215,1210.81,3.32,0,15794,1335,1275,1235,1175,1135,1305,1205,128,364,100,850,1,1,127807298,1535,-9.53,0.64,12,0.23,-126.00,1880.00,3970,20240516,-69.75,1085,20241115,10.69,1375,-12.65,20250115,1142,5.17,20250203,3970,-69.75,20240516,1085,10.69,20241115,1.54,N,064800,100,127 억,,4245187,N,N,0,N,00,N
20250218,150605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1210,-5,5,-0.41,309604981,255429,59.95,1215,1234,1199,1579,851,1215,1212.10,3.32,0,13811,1335,1275,1235,1175,1135,1305,1205,128,364,100,850,1,1,127807298,1546,-9.60,0.64,12,0.20,-126.00,1880.00,3970,20240516,-69.52,1085,20241115,11.52,1375,-12.00,20250115,1142,5.95,20250203,3970,-69.52,20240516,1085,11.52,20241115,1.54,N,064800,100,127 억,,4245187,N,N,0,N,00,N
20250218,140606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1212,-3,5,-0.25,293066356,241740,56.74,1215,1234,1199,1579,851,1215,1212.32,3.32,0,13299,1335,1275,1235,1175,1135,1305,1205,128,364,100,850,1,1,127807298,1549,-9.62,0.64,12,0.19,-126.00,1880.00,3970,20240516,-69.47,1085,20241115,11.71,1375,-11.85,20250115,1142,6.13,20250203,3970,-69.47,20240516,1085,11.71,20241115,1.54,N,064800,100,127 억,,4245187,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 20250219 160607 57 100.00 KOSDAQ 유통 N N N N N 1193 -8 5 -0.67 470594331 395239 132.57 1206 1214 1179 1561 841 1201 1190.66 3.30 0 -90319 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1525 -9.47 0.63 12 0.31 -126.00 1880.00 3970 20240516 -69.95 1085 20241115 9.95 1375 -13.24 20250115 1142 4.47 20250203 3970 -69.95 20240516 1085 9.95 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
3 20250219 150608 57 100.00 KOSDAQ 유통 N N N N N 1191 -10 5 -0.83 465631008 391072 131.17 1206 1214 1179 1561 841 1201 1190.65 3.30 0 -87769 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1522 -9.45 0.63 12 0.31 -126.00 1880.00 3970 20240516 -70.00 1085 20241115 9.77 1375 -13.38 20250115 1142 4.29 20250203 3970 -70.00 20240516 1085 9.77 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
4 20250219 140605 57 100.00 KOSDAQ 유통 N N N N N 1191 -10 5 -0.83 451803734 379456 127.28 1206 1214 1179 1561 841 1201 1190.66 3.30 0 -83536 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1522 -9.45 0.63 12 0.30 -126.00 1880.00 3970 20240516 -70.00 1085 20241115 9.77 1375 -13.38 20250115 1142 4.29 20250203 3970 -70.00 20240516 1085 9.77 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
5 20250219 130607 57 100.00 KOSDAQ 유통 N N N N N 1186 -15 5 -1.25 393116511 329956 110.67 1206 1214 1179 1561 841 1201 1191.42 3.30 0 -67382 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1516 -9.41 0.63 12 0.26 -126.00 1880.00 3970 20240516 -70.13 1085 20241115 9.31 1375 -13.75 20250115 1142 3.85 20250203 3970 -70.13 20240516 1085 9.31 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
6 20250219 120606 57 100.00 KOSDAQ 유통 N N N N N 1184 -17 5 -1.42 354859086 297692 99.85 1206 1214 1179 1561 841 1201 1192.03 3.30 0 -61191 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1513 -9.40 0.63 12 0.23 -126.00 1880.00 3970 20240516 -70.18 1085 20241115 9.12 1375 -13.89 20250115 1142 3.68 20250203 3970 -70.18 20240516 1085 9.12 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
7 20250219 110607 57 100.00 KOSDAQ 유통 N N N N N 1188 -13 5 -1.08 283489714 237517 79.67 1206 1214 1179 1561 841 1201 1193.56 3.30 0 -47288 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1518 -9.43 0.63 12 0.19 -126.00 1880.00 3970 20240516 -70.08 1085 20241115 9.49 1375 -13.60 20250115 1142 4.03 20250203 3970 -70.08 20240516 1085 9.49 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
8 20250219 100606 57 100.00 KOSDAQ 유통 N N N N N 1196 -5 5 -0.42 137362171 114434 38.38 1206 1214 1190 1561 841 1201 1200.36 3.30 0 -22842 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1529 -9.49 0.64 12 0.09 -126.00 1880.00 3970 20240516 -69.87 1085 20241115 10.23 1375 -13.02 20250115 1142 4.73 20250203 3970 -69.87 20240516 1085 10.23 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
9 20250219 090608 57 100.00 KOSDAQ 유통 N N N N N 1211 10 2 0.83 23438278 19421 6.51 1206 1214 1201 1561 841 1201 1206.85 3.30 0 1839 1246 1223 1211 1188 1176 1217 1182 128 360 100 840 1 1 127807298 1548 -9.61 0.64 12 0.02 -126.00 1880.00 3970 20240516 -69.50 1085 20241115 11.61 1375 -11.93 20250115 1142 6.04 20250203 3970 -69.50 20240516 1085 11.61 20241115 1.58 N 064800 100 127 억 4218560 N N 0 N 00 N
10 20250218 160606 57 100.00 KOSDAQ 유통 N N N N N 1201 -14 5 -1.15 356616988 294527 69.13 1215 1234 1199 1579 851 1215 1210.81 3.32 0 15794 1335 1275 1235 1175 1135 1305 1205 128 364 100 850 1 1 127807298 1535 -9.53 0.64 12 0.23 -126.00 1880.00 3970 20240516 -69.75 1085 20241115 10.69 1375 -12.65 20250115 1142 5.17 20250203 3970 -69.75 20240516 1085 10.69 20241115 1.54 N 064800 100 127 억 4245187 N N 0 N 00 N
11 20250218 150605 57 100.00 KOSDAQ 유통 N N N N N 1210 -5 5 -0.41 309604981 255429 59.95 1215 1234 1199 1579 851 1215 1212.10 3.32 0 13811 1335 1275 1235 1175 1135 1305 1205 128 364 100 850 1 1 127807298 1546 -9.60 0.64 12 0.20 -126.00 1880.00 3970 20240516 -69.52 1085 20241115 11.52 1375 -12.00 20250115 1142 5.95 20250203 3970 -69.52 20240516 1085 11.52 20241115 1.54 N 064800 100 127 억 4245187 N N 0 N 00 N
12 20250218 140606 57 100.00 KOSDAQ 유통 N N N N N 1212 -3 5 -0.25 293066356 241740 56.74 1215 1234 1199 1579 851 1215 1212.32 3.32 0 13299 1335 1275 1235 1175 1135 1305 1205 128 364 100 850 1 1 127807298 1549 -9.62 0.64 12 0.19 -126.00 1880.00 3970 20240516 -69.47 1085 20241115 11.71 1375 -11.85 20250115 1142 6.13 20250203 3970 -69.47 20240516 1085 11.71 20241115 1.54 N 064800 100 127 억 4245187 N N 0 N 00 N