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
215380/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
20250219,160953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1666,-10,5,-0.60,76030916,45903,136.09,1676,1690,1642,2175,1174,1676,1656.34,2.92,0,1274,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,280,-4.94,1.04,12,0.27,-337.00,1598.00,4300,20240821,-61.26,1100,20240624,51.45,2180,-23.58,20250109,1550,7.48,20250124,4300,-61.26,20240821,1100,51.45,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,150956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1659,-17,5,-1.01,69755173,42129,124.90,1676,1690,1642,2175,1174,1676,1655.75,2.92,0,622,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.92,1.04,12,0.25,-337.00,1598.00,4300,20240821,-61.42,1100,20240624,50.82,2180,-23.90,20250109,1550,7.03,20250124,4300,-61.42,20240821,1100,50.82,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,140952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1657,-19,5,-1.13,61459780,37114,110.03,1676,1690,1642,2175,1174,1676,1655.97,2.92,0,132,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.92,1.04,12,0.22,-337.00,1598.00,4300,20240821,-61.47,1100,20240624,50.64,2180,-23.99,20250109,1550,6.90,20250124,4300,-61.47,20240821,1100,50.64,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,130954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1658,-18,5,-1.07,39445197,23828,70.64,1676,1690,1642,2175,1174,1676,1655.41,2.92,0,-1047,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.92,1.04,12,0.14,-337.00,1598.00,4300,20240821,-61.44,1100,20240624,50.73,2180,-23.94,20250109,1550,6.97,20250124,4300,-61.44,20240821,1100,50.73,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,120952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1652,-24,5,-1.43,38520596,23270,68.99,1676,1690,1642,2175,1174,1676,1655.38,2.92,0,-1160,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,278,-4.90,1.03,12,0.14,-337.00,1598.00,4300,20240821,-61.58,1100,20240624,50.18,2180,-24.22,20250109,1550,6.58,20250124,4300,-61.58,20240821,1100,50.18,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,110954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,-22,5,-1.31,35235901,21282,63.09,1676,1690,1642,2175,1174,1676,1655.67,2.92,0,-965,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,278,-4.91,1.04,12,0.13,-337.00,1598.00,4300,20240821,-61.53,1100,20240624,50.36,2180,-24.13,20250109,1550,6.71,20250124,4300,-61.53,20240821,1100,50.36,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,100955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1655,-21,5,-1.25,20089562,12118,35.93,1676,1690,1654,2175,1174,1676,1657.83,2.92,0,85,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.91,1.04,12,0.07,-337.00,1598.00,4300,20240821,-61.51,1100,20240624,50.45,2180,-24.08,20250109,1550,6.77,20250124,4300,-61.51,20240821,1100,50.45,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250219,090955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-16,5,-0.95,2734415,1638,4.86,1676,1690,1660,2175,1174,1676,1669.36,2.92,0,83,1719,1697,1667,1645,1615,1708,1656,84,499,500,1000,1,1,16829576,279,-4.93,1.04,12,0.01,-337.00,1598.00,4300,20240821,-61.40,1100,20240624,50.91,2180,-23.85,20250109,1550,7.10,20250124,4300,-61.40,20240821,1100,50.91,20240624,0.00,N,215380,500,84 억,,491270,N,N,0,N,00,N
20250218,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1676,3,2,0.18,55951296,33731,44.35,1668,1689,1637,2170,1172,1673,1658.65,2.93,0,-1546,1736,1704,1668,1636,1600,1686,1618,84,497,500,1000,1,1,16829576,282,-4.97,1.05,12,0.20,-337.00,1598.00,4300,20240821,-61.02,1100,20240624,52.36,2180,-23.12,20250109,1550,8.13,20250124,4300,-61.02,20240821,1100,52.36,20240624,0.00,N,215380,500,84 억,,492816,N,N,0,N,00,N
20250218,150952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1670,-3,5,-0.18,47196186,28498,37.47,1668,1689,1637,2170,1172,1673,1656.12,2.93,0,-576,1736,1704,1668,1636,1600,1686,1618,84,497,500,1000,1,1,16829576,281,-4.96,1.05,12,0.17,-337.00,1598.00,4300,20240821,-61.16,1100,20240624,51.82,2180,-23.39,20250109,1550,7.74,20250124,4300,-61.16,20240821,1100,51.82,20240624,0.00,N,215380,500,84 억,,492816,N,N,0,N,00,N
20250218,140953,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1674,1,2,0.06,45641265,27566,36.24,1668,1689,1637,2170,1172,1673,1655.71,2.93,0,-582,1736,1704,1668,1636,1600,1686,1618,84,497,500,1000,1,1,16829576,282,-4.97,1.05,12,0.16,-337.00,1598.00,4300,20240821,-61.07,1100,20240624,52.18,2180,-23.21,20250109,1550,8.00,20250124,4300,-61.07,20240821,1100,52.18,20240624,0.00,N,215380,500,84 억,,492816,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 160953 57 100.00 KOSDAQ 일반서비스 N N N N N 1666 -10 5 -0.60 76030916 45903 136.09 1676 1690 1642 2175 1174 1676 1656.34 2.92 0 1274 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 280 -4.94 1.04 12 0.27 -337.00 1598.00 4300 20240821 -61.26 1100 20240624 51.45 2180 -23.58 20250109 1550 7.48 20250124 4300 -61.26 20240821 1100 51.45 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
3 20250219 150956 57 100.00 KOSDAQ 일반서비스 N N N N N 1659 -17 5 -1.01 69755173 42129 124.90 1676 1690 1642 2175 1174 1676 1655.75 2.92 0 622 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.92 1.04 12 0.25 -337.00 1598.00 4300 20240821 -61.42 1100 20240624 50.82 2180 -23.90 20250109 1550 7.03 20250124 4300 -61.42 20240821 1100 50.82 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
4 20250219 140952 57 100.00 KOSDAQ 일반서비스 N N N N N 1657 -19 5 -1.13 61459780 37114 110.03 1676 1690 1642 2175 1174 1676 1655.97 2.92 0 132 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.92 1.04 12 0.22 -337.00 1598.00 4300 20240821 -61.47 1100 20240624 50.64 2180 -23.99 20250109 1550 6.90 20250124 4300 -61.47 20240821 1100 50.64 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
5 20250219 130954 57 100.00 KOSDAQ 일반서비스 N N N N N 1658 -18 5 -1.07 39445197 23828 70.64 1676 1690 1642 2175 1174 1676 1655.41 2.92 0 -1047 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.92 1.04 12 0.14 -337.00 1598.00 4300 20240821 -61.44 1100 20240624 50.73 2180 -23.94 20250109 1550 6.97 20250124 4300 -61.44 20240821 1100 50.73 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
6 20250219 120952 57 100.00 KOSDAQ 일반서비스 N N N N N 1652 -24 5 -1.43 38520596 23270 68.99 1676 1690 1642 2175 1174 1676 1655.38 2.92 0 -1160 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 278 -4.90 1.03 12 0.14 -337.00 1598.00 4300 20240821 -61.58 1100 20240624 50.18 2180 -24.22 20250109 1550 6.58 20250124 4300 -61.58 20240821 1100 50.18 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
7 20250219 110954 57 100.00 KOSDAQ 일반서비스 N N N N N 1654 -22 5 -1.31 35235901 21282 63.09 1676 1690 1642 2175 1174 1676 1655.67 2.92 0 -965 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 278 -4.91 1.04 12 0.13 -337.00 1598.00 4300 20240821 -61.53 1100 20240624 50.36 2180 -24.13 20250109 1550 6.71 20250124 4300 -61.53 20240821 1100 50.36 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
8 20250219 100955 57 100.00 KOSDAQ 일반서비스 N N N N N 1655 -21 5 -1.25 20089562 12118 35.93 1676 1690 1654 2175 1174 1676 1657.83 2.92 0 85 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.91 1.04 12 0.07 -337.00 1598.00 4300 20240821 -61.51 1100 20240624 50.45 2180 -24.08 20250109 1550 6.77 20250124 4300 -61.51 20240821 1100 50.45 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
9 20250219 090955 57 100.00 KOSDAQ 일반서비스 N N N N N 1660 -16 5 -0.95 2734415 1638 4.86 1676 1690 1660 2175 1174 1676 1669.36 2.92 0 83 1719 1697 1667 1645 1615 1708 1656 84 499 500 1000 1 1 16829576 279 -4.93 1.04 12 0.01 -337.00 1598.00 4300 20240821 -61.40 1100 20240624 50.91 2180 -23.85 20250109 1550 7.10 20250124 4300 -61.40 20240821 1100 50.91 20240624 0.00 N 215380 500 84 억 491270 N N 0 N 00 N
10 20250218 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 1676 3 2 0.18 55951296 33731 44.35 1668 1689 1637 2170 1172 1673 1658.65 2.93 0 -1546 1736 1704 1668 1636 1600 1686 1618 84 497 500 1000 1 1 16829576 282 -4.97 1.05 12 0.20 -337.00 1598.00 4300 20240821 -61.02 1100 20240624 52.36 2180 -23.12 20250109 1550 8.13 20250124 4300 -61.02 20240821 1100 52.36 20240624 0.00 N 215380 500 84 억 492816 N N 0 N 00 N
11 20250218 150952 57 100.00 KOSDAQ 일반서비스 N N N N N 1670 -3 5 -0.18 47196186 28498 37.47 1668 1689 1637 2170 1172 1673 1656.12 2.93 0 -576 1736 1704 1668 1636 1600 1686 1618 84 497 500 1000 1 1 16829576 281 -4.96 1.05 12 0.17 -337.00 1598.00 4300 20240821 -61.16 1100 20240624 51.82 2180 -23.39 20250109 1550 7.74 20250124 4300 -61.16 20240821 1100 51.82 20240624 0.00 N 215380 500 84 억 492816 N N 0 N 00 N
12 20250218 140953 57 100.00 KOSDAQ 일반서비스 N N N N N 1674 1 2 0.06 45641265 27566 36.24 1668 1689 1637 2170 1172 1673 1655.71 2.93 0 -582 1736 1704 1668 1636 1600 1686 1618 84 497 500 1000 1 1 16829576 282 -4.97 1.05 12 0.16 -337.00 1598.00 4300 20240821 -61.07 1100 20240624 52.18 2180 -23.21 20250109 1550 8.00 20250124 4300 -61.07 20240821 1100 52.18 20240624 0.00 N 215380 500 84 억 492816 N N 0 N 00 N