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
078940/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
20250219,160647,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,150649,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,140646,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,130647,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,120646,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,110647,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,100647,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250219,090648,51,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,87,81,69,63,51,84,66,265,0,500,0,1,0,53094278,0,0.00,0.00,12,0.00,0.00,0.00,2855,20240205,-100.00,41,20250210,-100.00,2855,-100.00,20250102,41,-100.00,20250210,2855,0.00,20240219,41,0.00,20250210,0.00,N,078940,500,265 억,,0,N,N,0,N,00,N
20250218,160645,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,75,0,3,0.00,644189566,8945301,93.18,74,90,54,0,0,75,72.00,0.21,0,0,87,81,69,63,51,84,66,265,0,500,0,1,1,53094278,40,-0.25,0.15,12,16.85,-305.00,513.00,2855,20240205,-97.37,41,20250210,82.93,2855,-97.37,20250102,41,82.93,20250210,2855,-97.37,20240219,41,82.93,20250210,0.00,N,078940,500,265 억,,110778,N,N,0,N,00,N
20250218,150646,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,75,0,3,0.00,560585416,7830579,81.57,74,90,54,0,0,75,71.57,0.21,0,0,87,81,69,63,51,84,66,265,0,500,0,1,1,53094278,40,-0.25,0.15,12,14.75,-305.00,513.00,2855,20240205,-97.37,41,20250210,82.93,2855,-97.37,20250102,41,82.93,20250210,2855,-97.37,20240219,41,82.93,20250210,0.00,N,078940,500,265 억,,110778,N,N,0,N,00,N
20250218,140647,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,90,15,2,20.00,435639766,6380164,66.46,74,90,54,0,0,75,68.23,0.21,0,0,87,81,69,63,51,84,66,265,0,500,0,1,1,53094278,48,-0.30,0.18,12,12.02,-305.00,513.00,2855,20240205,-96.85,41,20250210,119.51,2855,-96.85,20250102,41,119.51,20250210,2855,-96.85,20240219,41,119.51,20250210,0.00,N,078940,500,265 억,,110778,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 160647 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
3 20250219 150649 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
4 20250219 140646 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
5 20250219 130647 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
6 20250219 120646 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
7 20250219 110647 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
8 20250219 100647 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
9 20250219 090648 51 100.00 KOSDAQ N N N N N 0 0 3 0.00 0 0 0.00 0 0 0 0 0 0 0.00 0.00 0 0 87 81 69 63 51 84 66 265 0 500 0 1 0 53094278 0 0.00 0.00 12 0.00 0.00 0.00 2855 20240205 -100.00 41 20250210 -100.00 2855 -100.00 20250102 41 -100.00 20250210 2855 0.00 20240219 41 0.00 20250210 0.00 N 078940 500 265 억 0 N N 0 N 00 N
10 20250218 160645 51 100.00 KOSDAQ 유통 N N N N N 75 0 3 0.00 644189566 8945301 93.18 74 90 54 0 0 75 72.00 0.21 0 0 87 81 69 63 51 84 66 265 0 500 0 1 1 53094278 40 -0.25 0.15 12 16.85 -305.00 513.00 2855 20240205 -97.37 41 20250210 82.93 2855 -97.37 20250102 41 82.93 20250210 2855 -97.37 20240219 41 82.93 20250210 0.00 N 078940 500 265 억 110778 N N 0 N 00 N
11 20250218 150646 51 100.00 KOSDAQ 유통 N N N N N 75 0 3 0.00 560585416 7830579 81.57 74 90 54 0 0 75 71.57 0.21 0 0 87 81 69 63 51 84 66 265 0 500 0 1 1 53094278 40 -0.25 0.15 12 14.75 -305.00 513.00 2855 20240205 -97.37 41 20250210 82.93 2855 -97.37 20250102 41 82.93 20250210 2855 -97.37 20240219 41 82.93 20250210 0.00 N 078940 500 265 억 110778 N N 0 N 00 N
12 20250218 140647 51 100.00 KOSDAQ 유통 N N N N N 90 15 2 20.00 435639766 6380164 66.46 74 90 54 0 0 75 68.23 0.21 0 0 87 81 69 63 51 84 66 265 0 500 0 1 1 53094278 48 -0.30 0.18 12 12.02 -305.00 513.00 2855 20240205 -96.85 41 20250210 119.51 2855 -96.85 20250102 41 119.51 20250210 2855 -96.85 20240219 41 119.51 20250210 0.00 N 078940 500 265 억 110778 N N 0 N 00 N