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
154030/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
20250219,160858,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1945,-55,5,-2.75,277754006,141401,243.87,2000,2045,1939,2600,1400,2000,1964.47,0.55,0,-4516,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,225,-36.70,1.02,09,1.22,-53.00,1898.00,3105,20240904,-37.36,1795,20241209,8.36,2405,-19.13,20250114,1900,2.37,20250102,3105,-37.36,20240904,1795,8.36,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,150901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1948,-52,5,-2.60,267625443,136198,234.90,2000,2045,1939,2600,1400,2000,1964.97,0.55,0,-4237,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,226,-36.75,1.03,09,1.17,-53.00,1898.00,3105,20240904,-37.26,1795,20241209,8.52,2405,-19.00,20250114,1900,2.53,20250102,3105,-37.26,20240904,1795,8.52,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,140857,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1962,-38,5,-1.90,185485185,93965,162.06,2000,2045,1942,2600,1400,2000,1973.98,0.55,0,-2718,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,227,-37.02,1.03,09,0.81,-53.00,1898.00,3105,20240904,-36.81,1795,20241209,9.30,2405,-18.42,20250114,1900,3.26,20250102,3105,-36.81,20240904,1795,9.30,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,130859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1963,-37,5,-1.85,157544469,79649,137.37,2000,2045,1942,2600,1400,2000,1977.98,0.55,0,-2990,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,228,-37.04,1.03,09,0.69,-53.00,1898.00,3105,20240904,-36.78,1795,20241209,9.36,2405,-18.38,20250114,1900,3.32,20250102,3105,-36.78,20240904,1795,9.36,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,120857,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1960,-40,5,-2.00,151031923,76325,131.64,2000,2045,1942,2600,1400,2000,1978.80,0.55,0,-3341,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,227,-36.98,1.03,09,0.66,-53.00,1898.00,3105,20240904,-36.88,1795,20241209,9.19,2405,-18.50,20250114,1900,3.16,20250102,3105,-36.88,20240904,1795,9.19,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,110859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1959,-41,5,-2.05,142297441,71870,123.95,2000,2045,1942,2600,1400,2000,1979.93,0.55,0,-2490,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,227,-36.96,1.03,09,0.62,-53.00,1898.00,3105,20240904,-36.91,1795,20241209,9.14,2405,-18.54,20250114,1900,3.11,20250102,3105,-36.91,20240904,1795,9.14,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,100859,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1976,-24,5,-1.20,73335283,36752,63.39,2000,2045,1970,2600,1400,2000,1995.41,0.55,0,1526,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,1,1,11591352,229,-37.28,1.04,09,0.32,-53.00,1898.00,3105,20240904,-36.36,1795,20241209,10.08,2405,-17.84,20250114,1900,4.00,20250102,3105,-36.36,20240904,1795,10.08,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250219,090900,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,10,2,0.50,440175,220,0.38,2000,2020,2000,2600,1400,2000,2000.80,0.55,0,-8,2113,2056,2018,1961,1923,2037,1942,58,600,500,1440,5,1,11591352,233,-37.92,1.06,09,0.00,-53.00,1898.00,3105,20240904,-35.27,1795,20241209,11.98,2405,-16.42,20250114,1900,5.79,20250102,3105,-35.27,20240904,1795,11.98,20241209,0.14,N,154030,500,57 억,,63891,N,N,0,N,00,N
20250218,160856,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-25,5,-1.23,115647599,57895,220.88,2025,2075,1980,2630,1420,2025,1997.54,0.68,0,-3792,2061,2042,2021,2002,1981,2052,2012,58,605,500,1450,5,1,11591352,232,-37.74,1.05,09,0.50,-53.00,1898.00,3105,20240904,-35.59,1795,20241209,11.42,2405,-16.84,20250114,1900,5.26,20250102,3105,-35.59,20240904,1795,11.42,20241209,0.14,N,154030,500,57 억,,79183,N,N,0,N,00,N
20250218,150858,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-25,5,-1.23,112289479,56216,214.47,2025,2075,1980,2630,1420,2025,1997.46,0.68,0,-3054,2061,2042,2021,2002,1981,2052,2012,58,605,500,1450,5,1,11591352,232,-37.74,1.05,09,0.48,-53.00,1898.00,3105,20240904,-35.59,1795,20241209,11.42,2405,-16.84,20250114,1900,5.26,20250102,3105,-35.59,20240904,1795,11.42,20241209,0.14,N,154030,500,57 억,,79183,N,N,0,N,00,N
20250218,140858,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1982,-43,5,-2.12,98733087,49387,188.42,2025,2075,1982,2630,1420,2025,1999.17,0.68,0,-3465,2061,2042,2021,2002,1981,2052,2012,58,605,500,1450,1,1,11591352,230,-37.40,1.04,09,0.43,-53.00,1898.00,3105,20240904,-36.17,1795,20241209,10.42,2405,-17.59,20250114,1900,4.32,20250102,3105,-36.17,20240904,1795,10.42,20241209,0.14,N,154030,500,57 억,,79183,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 160858 57 100.00 KOSDAQ N N N N N 1945 -55 5 -2.75 277754006 141401 243.87 2000 2045 1939 2600 1400 2000 1964.47 0.55 0 -4516 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 225 -36.70 1.02 09 1.22 -53.00 1898.00 3105 20240904 -37.36 1795 20241209 8.36 2405 -19.13 20250114 1900 2.37 20250102 3105 -37.36 20240904 1795 8.36 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
3 20250219 150901 57 100.00 KOSDAQ N N N N N 1948 -52 5 -2.60 267625443 136198 234.90 2000 2045 1939 2600 1400 2000 1964.97 0.55 0 -4237 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 226 -36.75 1.03 09 1.17 -53.00 1898.00 3105 20240904 -37.26 1795 20241209 8.52 2405 -19.00 20250114 1900 2.53 20250102 3105 -37.26 20240904 1795 8.52 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
4 20250219 140857 57 100.00 KOSDAQ N N N N N 1962 -38 5 -1.90 185485185 93965 162.06 2000 2045 1942 2600 1400 2000 1973.98 0.55 0 -2718 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 227 -37.02 1.03 09 0.81 -53.00 1898.00 3105 20240904 -36.81 1795 20241209 9.30 2405 -18.42 20250114 1900 3.26 20250102 3105 -36.81 20240904 1795 9.30 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
5 20250219 130859 57 100.00 KOSDAQ N N N N N 1963 -37 5 -1.85 157544469 79649 137.37 2000 2045 1942 2600 1400 2000 1977.98 0.55 0 -2990 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 228 -37.04 1.03 09 0.69 -53.00 1898.00 3105 20240904 -36.78 1795 20241209 9.36 2405 -18.38 20250114 1900 3.32 20250102 3105 -36.78 20240904 1795 9.36 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
6 20250219 120857 57 100.00 KOSDAQ N N N N N 1960 -40 5 -2.00 151031923 76325 131.64 2000 2045 1942 2600 1400 2000 1978.80 0.55 0 -3341 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 227 -36.98 1.03 09 0.66 -53.00 1898.00 3105 20240904 -36.88 1795 20241209 9.19 2405 -18.50 20250114 1900 3.16 20250102 3105 -36.88 20240904 1795 9.19 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
7 20250219 110859 57 100.00 KOSDAQ N N N N N 1959 -41 5 -2.05 142297441 71870 123.95 2000 2045 1942 2600 1400 2000 1979.93 0.55 0 -2490 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 227 -36.96 1.03 09 0.62 -53.00 1898.00 3105 20240904 -36.91 1795 20241209 9.14 2405 -18.54 20250114 1900 3.11 20250102 3105 -36.91 20240904 1795 9.14 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
8 20250219 100859 57 100.00 KOSDAQ N N N N N 1976 -24 5 -1.20 73335283 36752 63.39 2000 2045 1970 2600 1400 2000 1995.41 0.55 0 1526 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 1 1 11591352 229 -37.28 1.04 09 0.32 -53.00 1898.00 3105 20240904 -36.36 1795 20241209 10.08 2405 -17.84 20250114 1900 4.00 20250102 3105 -36.36 20240904 1795 10.08 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
9 20250219 090900 57 100.00 KOSDAQ N N N N N 2010 10 2 0.50 440175 220 0.38 2000 2020 2000 2600 1400 2000 2000.80 0.55 0 -8 2113 2056 2018 1961 1923 2037 1942 58 600 500 1440 5 1 11591352 233 -37.92 1.06 09 0.00 -53.00 1898.00 3105 20240904 -35.27 1795 20241209 11.98 2405 -16.42 20250114 1900 5.79 20250102 3105 -35.27 20240904 1795 11.98 20241209 0.14 N 154030 500 57 억 63891 N N 0 N 00 N
10 20250218 160856 57 100.00 KOSDAQ N N N N N 2000 -25 5 -1.23 115647599 57895 220.88 2025 2075 1980 2630 1420 2025 1997.54 0.68 0 -3792 2061 2042 2021 2002 1981 2052 2012 58 605 500 1450 5 1 11591352 232 -37.74 1.05 09 0.50 -53.00 1898.00 3105 20240904 -35.59 1795 20241209 11.42 2405 -16.84 20250114 1900 5.26 20250102 3105 -35.59 20240904 1795 11.42 20241209 0.14 N 154030 500 57 억 79183 N N 0 N 00 N
11 20250218 150858 57 100.00 KOSDAQ N N N N N 2000 -25 5 -1.23 112289479 56216 214.47 2025 2075 1980 2630 1420 2025 1997.46 0.68 0 -3054 2061 2042 2021 2002 1981 2052 2012 58 605 500 1450 5 1 11591352 232 -37.74 1.05 09 0.48 -53.00 1898.00 3105 20240904 -35.59 1795 20241209 11.42 2405 -16.84 20250114 1900 5.26 20250102 3105 -35.59 20240904 1795 11.42 20241209 0.14 N 154030 500 57 억 79183 N N 0 N 00 N
12 20250218 140858 57 100.00 KOSDAQ N N N N N 1982 -43 5 -2.12 98733087 49387 188.42 2025 2075 1982 2630 1420 2025 1999.17 0.68 0 -3465 2061 2042 2021 2002 1981 2052 2012 58 605 500 1450 1 1 11591352 230 -37.40 1.04 09 0.43 -53.00 1898.00 3105 20240904 -36.17 1795 20241209 10.42 2405 -17.59 20250114 1900 4.32 20250102 3105 -36.17 20240904 1795 10.42 20241209 0.14 N 154030 500 57 억 79183 N N 0 N 00 N