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
185490/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
20250219,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2645,40,2,1.54,78895505,30255,106.57,2605,2645,2565,3385,1825,2605,2607.65,0.63,0,-2017,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,715,-2.71,1.13,12,0.11,-976.00,2339.00,4720,20240816,-43.96,2430,20240624,8.85,2910,-9.11,20250106,2530,4.55,20250102,4720,-43.96,20240816,2430,8.85,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,10,2,0.38,69447045,26662,93.91,2605,2640,2565,3385,1825,2605,2604.72,0.63,0,-2073,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,707,-2.68,1.12,12,0.10,-976.00,2339.00,4720,20240816,-44.60,2430,20240624,7.61,2910,-10.14,20250106,2530,3.36,20250102,4720,-44.60,20240816,2430,7.61,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,140916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,15,2,0.58,66220700,25422,89.55,2605,2640,2565,3385,1825,2605,2604.86,0.63,0,-2155,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,708,-2.68,1.12,12,0.09,-976.00,2339.00,4720,20240816,-44.49,2430,20240624,7.82,2910,-9.97,20250106,2530,3.56,20250102,4720,-44.49,20240816,2430,7.82,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,130918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,15,2,0.58,55411600,21277,74.95,2605,2640,2565,3385,1825,2605,2604.30,0.63,0,-2153,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,708,-2.68,1.12,12,0.08,-976.00,2339.00,4720,20240816,-44.49,2430,20240624,7.82,2910,-9.97,20250106,2530,3.56,20250102,4720,-44.49,20240816,2430,7.82,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,120916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,-5,5,-0.19,44104060,16943,59.68,2605,2640,2565,3385,1825,2605,2603.08,0.63,0,-1526,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,703,-2.66,1.11,12,0.06,-976.00,2339.00,4720,20240816,-44.92,2430,20240624,7.00,2910,-10.65,20250106,2530,2.77,20250102,4720,-44.92,20240816,2430,7.00,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2615,10,2,0.38,36086255,13837,48.74,2605,2640,2575,3385,1825,2605,2607.95,0.63,0,-1387,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,707,-2.68,1.12,12,0.05,-976.00,2339.00,4720,20240816,-44.60,2430,20240624,7.61,2910,-10.14,20250106,2530,3.36,20250102,4720,-44.60,20240816,2430,7.61,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,100919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,20,2,0.77,24451035,9373,33.02,2605,2640,2595,3385,1825,2605,2608.67,0.63,0,-65,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,710,-2.69,1.12,12,0.03,-976.00,2339.00,4720,20240816,-44.39,2430,20240624,8.02,2910,-9.79,20250106,2530,3.75,20250102,4720,-44.39,20240816,2430,8.02,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250219,090919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,5,2,0.19,2776580,1063,3.74,2605,2620,2605,3385,1825,2605,2612.02,0.63,0,-20,2765,2685,2610,2530,2455,2647,2492,135,780,500,1820,5,1,27029784,705,-2.67,1.12,12,0.00,-976.00,2339.00,4720,20240816,-44.70,2430,20240624,7.41,2910,-10.31,20250106,2530,3.16,20250102,4720,-44.70,20240816,2430,7.41,20240624,0.12,N,185490,500,135 억,,171541,N,N,0,N,00,N
20250218,160915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,-55,5,-2.07,74557260,28314,122.06,2660,2690,2535,3455,1865,2660,2633.57,0.65,0,-3369,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,704,-2.67,1.11,12,0.10,-976.00,2339.00,4720,20240816,-44.81,2430,20240624,7.20,2910,-10.48,20250106,2530,2.96,20250102,4720,-44.81,20240816,2430,7.20,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,150916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2620,-40,5,-1.50,71758890,27240,117.43,2660,2690,2535,3455,1865,2660,2634.32,0.65,0,-2800,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,708,-2.68,1.12,12,0.10,-976.00,2339.00,4720,20240816,-44.49,2430,20240624,7.82,2910,-9.97,20250106,2530,3.56,20250102,4720,-44.49,20240816,2430,7.82,20240624,0.12,N,185490,500,135 억,,174910,N,N,0,N,00,N
20250218,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2630,-30,5,-1.13,62380665,23652,101.97,2660,2690,2535,3455,1865,2660,2637.44,0.65,0,-3157,2773,2716,2668,2611,2563,2745,2640,135,795,500,1860,5,1,27029784,711,-2.69,1.12,12,0.09,-976.00,2339.00,4720,20240816,-44.28,2430,20240624,8.23,2910,-9.62,20250106,2530,3.95,20250102,4720,-44.28,20240816,2430,8.23,20240624,0.12,N,185490,500,135 억,,174910,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 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 2645 40 2 1.54 78895505 30255 106.57 2605 2645 2565 3385 1825 2605 2607.65 0.63 0 -2017 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 715 -2.71 1.13 12 0.11 -976.00 2339.00 4720 20240816 -43.96 2430 20240624 8.85 2910 -9.11 20250106 2530 4.55 20250102 4720 -43.96 20240816 2430 8.85 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
3 20250219 150920 57 100.00 KOSDAQ 일반서비스 N N N N N 2615 10 2 0.38 69447045 26662 93.91 2605 2640 2565 3385 1825 2605 2604.72 0.63 0 -2073 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 707 -2.68 1.12 12 0.10 -976.00 2339.00 4720 20240816 -44.60 2430 20240624 7.61 2910 -10.14 20250106 2530 3.36 20250102 4720 -44.60 20240816 2430 7.61 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
4 20250219 140916 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 15 2 0.58 66220700 25422 89.55 2605 2640 2565 3385 1825 2605 2604.86 0.63 0 -2155 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 708 -2.68 1.12 12 0.09 -976.00 2339.00 4720 20240816 -44.49 2430 20240624 7.82 2910 -9.97 20250106 2530 3.56 20250102 4720 -44.49 20240816 2430 7.82 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
5 20250219 130918 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 15 2 0.58 55411600 21277 74.95 2605 2640 2565 3385 1825 2605 2604.30 0.63 0 -2153 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 708 -2.68 1.12 12 0.08 -976.00 2339.00 4720 20240816 -44.49 2430 20240624 7.82 2910 -9.97 20250106 2530 3.56 20250102 4720 -44.49 20240816 2430 7.82 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
6 20250219 120916 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 -5 5 -0.19 44104060 16943 59.68 2605 2640 2565 3385 1825 2605 2603.08 0.63 0 -1526 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 703 -2.66 1.11 12 0.06 -976.00 2339.00 4720 20240816 -44.92 2430 20240624 7.00 2910 -10.65 20250106 2530 2.77 20250102 4720 -44.92 20240816 2430 7.00 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
7 20250219 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 2615 10 2 0.38 36086255 13837 48.74 2605 2640 2575 3385 1825 2605 2607.95 0.63 0 -1387 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 707 -2.68 1.12 12 0.05 -976.00 2339.00 4720 20240816 -44.60 2430 20240624 7.61 2910 -10.14 20250106 2530 3.36 20250102 4720 -44.60 20240816 2430 7.61 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
8 20250219 100919 57 100.00 KOSDAQ 일반서비스 N N N N N 2625 20 2 0.77 24451035 9373 33.02 2605 2640 2595 3385 1825 2605 2608.67 0.63 0 -65 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 710 -2.69 1.12 12 0.03 -976.00 2339.00 4720 20240816 -44.39 2430 20240624 8.02 2910 -9.79 20250106 2530 3.75 20250102 4720 -44.39 20240816 2430 8.02 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
9 20250219 090919 57 100.00 KOSDAQ 일반서비스 N N N N N 2610 5 2 0.19 2776580 1063 3.74 2605 2620 2605 3385 1825 2605 2612.02 0.63 0 -20 2765 2685 2610 2530 2455 2647 2492 135 780 500 1820 5 1 27029784 705 -2.67 1.12 12 0.00 -976.00 2339.00 4720 20240816 -44.70 2430 20240624 7.41 2910 -10.31 20250106 2530 3.16 20250102 4720 -44.70 20240816 2430 7.41 20240624 0.12 N 185490 500 135 억 171541 N N 0 N 00 N
10 20250218 160915 57 100.00 KOSDAQ 일반서비스 N N N N N 2605 -55 5 -2.07 74557260 28314 122.06 2660 2690 2535 3455 1865 2660 2633.57 0.65 0 -3369 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 704 -2.67 1.11 12 0.10 -976.00 2339.00 4720 20240816 -44.81 2430 20240624 7.20 2910 -10.48 20250106 2530 2.96 20250102 4720 -44.81 20240816 2430 7.20 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
11 20250218 150916 57 100.00 KOSDAQ 일반서비스 N N N N N 2620 -40 5 -1.50 71758890 27240 117.43 2660 2690 2535 3455 1865 2660 2634.32 0.65 0 -2800 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 708 -2.68 1.12 12 0.10 -976.00 2339.00 4720 20240816 -44.49 2430 20240624 7.82 2910 -9.97 20250106 2530 3.56 20250102 4720 -44.49 20240816 2430 7.82 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N
12 20250218 140917 57 100.00 KOSDAQ 일반서비스 N N N N N 2630 -30 5 -1.13 62380665 23652 101.97 2660 2690 2535 3455 1865 2660 2637.44 0.65 0 -3157 2773 2716 2668 2611 2563 2745 2640 135 795 500 1860 5 1 27029784 711 -2.69 1.12 12 0.09 -976.00 2339.00 4720 20240816 -44.28 2430 20240624 8.23 2910 -9.62 20250106 2530 3.95 20250102 4720 -44.28 20240816 2430 8.23 20240624 0.12 N 185490 500 135 억 174910 N N 0 N 00 N