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
204840/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
20250219,160938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-5,5,-0.51,91649136,93176,94.58,995,995,980,1281,691,986,983.61,0.24,0,224,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,755,-16.35,4.98,12,0.12,-60.00,197.00,1540,20240306,-36.30,910,20250205,7.80,1050,-6.57,20250106,910,7.80,20250205,1540,-36.30,20240306,910,7.80,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,150942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-5,5,-0.51,78160363,79427,80.62,995,995,980,1281,691,986,984.05,0.24,0,224,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,755,-16.35,4.98,12,0.10,-60.00,197.00,1540,20240306,-36.30,910,20250205,7.80,1050,-6.57,20250106,910,7.80,20250205,1540,-36.30,20240306,910,7.80,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,140938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,-1,5,-0.10,63906337,64916,65.89,995,995,980,1281,691,986,984.45,0.24,0,-886,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,758,-16.42,5.00,12,0.08,-60.00,197.00,1540,20240306,-36.04,910,20250205,8.24,1050,-6.19,20250106,910,8.24,20250205,1540,-36.04,20240306,910,8.24,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,130939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,-1,5,-0.10,50005121,50792,51.56,995,995,981,1281,691,986,984.51,0.24,0,-130,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,758,-16.42,5.00,12,0.07,-60.00,197.00,1540,20240306,-36.04,910,20250205,8.24,1050,-6.19,20250106,910,8.24,20250205,1540,-36.04,20240306,910,8.24,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,120938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,0,3,0.00,26955004,27368,27.78,995,995,982,1281,691,986,984.91,0.24,0,-784,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,759,-16.43,5.01,12,0.04,-60.00,197.00,1540,20240306,-35.97,910,20250205,8.35,1050,-6.10,20250106,910,8.35,20250205,1540,-35.97,20240306,910,8.35,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,110939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,982,-4,5,-0.41,22043208,22375,22.71,995,995,982,1281,691,986,985.17,0.24,0,-3646,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,756,-16.37,4.98,12,0.03,-60.00,197.00,1540,20240306,-36.23,910,20250205,7.91,1050,-6.48,20250106,910,7.91,20250205,1540,-36.23,20240306,910,7.91,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,100940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,2,2,0.20,12051594,12210,12.39,995,995,985,1281,691,986,987.03,0.24,0,-3621,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,760,-16.47,5.02,12,0.02,-60.00,197.00,1540,20240306,-35.84,910,20250205,8.57,1050,-5.90,20250106,910,8.57,20250205,1540,-35.84,20240306,910,8.57,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250219,090940,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,4,2,0.41,269927,273,0.28,995,995,988,1281,691,986,988.74,0.24,0,-271,999,992,986,979,973,989,976,77,295,100,700,1,1,76965206,762,-16.50,5.03,12,0.00,-60.00,197.00,1540,20240306,-35.71,910,20250205,8.79,1050,-5.71,20250106,910,8.79,20250205,1540,-35.71,20240306,910,8.79,20250205,0.05,N,204840,100,76 억,,183244,N,N,0,N,00,N
20250218,160936,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,986,1,2,0.10,97186779,98450,95.61,991,993,980,1280,690,985,987.18,0.24,0,930,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,759,-16.43,5.01,12,0.13,-60.00,197.00,1540,20240306,-35.97,910,20250205,8.35,1050,-6.10,20250106,910,8.35,20250205,1540,-35.97,20240306,910,8.35,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,150938,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,3,2,0.30,91440081,92618,89.94,991,993,980,1280,690,985,987.28,0.24,0,1837,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,760,-16.47,5.02,12,0.12,-60.00,197.00,1540,20240306,-35.84,910,20250205,8.57,1050,-5.90,20250106,910,8.57,20250205,1540,-35.84,20240306,910,8.57,20250205,0.05,N,204840,100,76 억,,182314,N,N,0,N,00,N
20250218,140939,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,990,5,2,0.51,90235173,91396,88.76,991,993,980,1280,690,985,987.30,0.24,0,1416,1009,996,985,972,961,997,973,77,295,100,700,1,1,76965206,762,-16.50,5.03,12,0.12,-60.00,197.00,1540,20240306,-35.71,910,20250205,8.79,1050,-5.71,20250106,910,8.79,20250205,1540,-35.71,20240306,910,8.79,20250205,0.05,N,204840,100,76 억,,182314,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 160938 57 100.00 KOSDAQ 유통 N N N N N 981 -5 5 -0.51 91649136 93176 94.58 995 995 980 1281 691 986 983.61 0.24 0 224 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 755 -16.35 4.98 12 0.12 -60.00 197.00 1540 20240306 -36.30 910 20250205 7.80 1050 -6.57 20250106 910 7.80 20250205 1540 -36.30 20240306 910 7.80 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
3 20250219 150942 57 100.00 KOSDAQ 유통 N N N N N 981 -5 5 -0.51 78160363 79427 80.62 995 995 980 1281 691 986 984.05 0.24 0 224 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 755 -16.35 4.98 12 0.10 -60.00 197.00 1540 20240306 -36.30 910 20250205 7.80 1050 -6.57 20250106 910 7.80 20250205 1540 -36.30 20240306 910 7.80 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
4 20250219 140938 57 100.00 KOSDAQ 유통 N N N N N 985 -1 5 -0.10 63906337 64916 65.89 995 995 980 1281 691 986 984.45 0.24 0 -886 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 758 -16.42 5.00 12 0.08 -60.00 197.00 1540 20240306 -36.04 910 20250205 8.24 1050 -6.19 20250106 910 8.24 20250205 1540 -36.04 20240306 910 8.24 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
5 20250219 130939 57 100.00 KOSDAQ 유통 N N N N N 985 -1 5 -0.10 50005121 50792 51.56 995 995 981 1281 691 986 984.51 0.24 0 -130 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 758 -16.42 5.00 12 0.07 -60.00 197.00 1540 20240306 -36.04 910 20250205 8.24 1050 -6.19 20250106 910 8.24 20250205 1540 -36.04 20240306 910 8.24 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
6 20250219 120938 57 100.00 KOSDAQ 유통 N N N N N 986 0 3 0.00 26955004 27368 27.78 995 995 982 1281 691 986 984.91 0.24 0 -784 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 759 -16.43 5.01 12 0.04 -60.00 197.00 1540 20240306 -35.97 910 20250205 8.35 1050 -6.10 20250106 910 8.35 20250205 1540 -35.97 20240306 910 8.35 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
7 20250219 110939 57 100.00 KOSDAQ 유통 N N N N N 982 -4 5 -0.41 22043208 22375 22.71 995 995 982 1281 691 986 985.17 0.24 0 -3646 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 756 -16.37 4.98 12 0.03 -60.00 197.00 1540 20240306 -36.23 910 20250205 7.91 1050 -6.48 20250106 910 7.91 20250205 1540 -36.23 20240306 910 7.91 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
8 20250219 100940 57 100.00 KOSDAQ 유통 N N N N N 988 2 2 0.20 12051594 12210 12.39 995 995 985 1281 691 986 987.03 0.24 0 -3621 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 760 -16.47 5.02 12 0.02 -60.00 197.00 1540 20240306 -35.84 910 20250205 8.57 1050 -5.90 20250106 910 8.57 20250205 1540 -35.84 20240306 910 8.57 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
9 20250219 090940 57 100.00 KOSDAQ 유통 N N N N N 990 4 2 0.41 269927 273 0.28 995 995 988 1281 691 986 988.74 0.24 0 -271 999 992 986 979 973 989 976 77 295 100 700 1 1 76965206 762 -16.50 5.03 12 0.00 -60.00 197.00 1540 20240306 -35.71 910 20250205 8.79 1050 -5.71 20250106 910 8.79 20250205 1540 -35.71 20240306 910 8.79 20250205 0.05 N 204840 100 76 억 183244 N N 0 N 00 N
10 20250218 160936 57 100.00 KOSDAQ 유통 N N N N N 986 1 2 0.10 97186779 98450 95.61 991 993 980 1280 690 985 987.18 0.24 0 930 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 759 -16.43 5.01 12 0.13 -60.00 197.00 1540 20240306 -35.97 910 20250205 8.35 1050 -6.10 20250106 910 8.35 20250205 1540 -35.97 20240306 910 8.35 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
11 20250218 150938 57 100.00 KOSDAQ 유통 N N N N N 988 3 2 0.30 91440081 92618 89.94 991 993 980 1280 690 985 987.28 0.24 0 1837 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 760 -16.47 5.02 12 0.12 -60.00 197.00 1540 20240306 -35.84 910 20250205 8.57 1050 -5.90 20250106 910 8.57 20250205 1540 -35.84 20240306 910 8.57 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N
12 20250218 140939 57 100.00 KOSDAQ 유통 N N N N N 990 5 2 0.51 90235173 91396 88.76 991 993 980 1280 690 985 987.30 0.24 0 1416 1009 996 985 972 961 997 973 77 295 100 700 1 1 76965206 762 -16.50 5.03 12 0.12 -60.00 197.00 1540 20240306 -35.71 910 20250205 8.79 1050 -5.71 20250106 910 8.79 20250205 1540 -35.71 20240306 910 8.79 20250205 0.05 N 204840 100 76 억 182314 N N 0 N 00 N