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
215480/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,,유통,N,N,N,N, ,N,2510,80,2,3.29,176920135,73122,594.34,2450,2510,2380,3155,1705,2430,2419.52,12.59,0,3734,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,236,9.92,0.66,12,0.78,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2290,9.61,20250212,3840,-34.64,20240221,2240,12.05,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,50,2,2.06,171048920,70773,575.25,2450,2495,2380,3155,1705,2430,2416.87,12.59,0,3711,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.80,0.65,12,0.75,253.00,3792.00,4065,20240206,-38.99,2240,20241209,10.71,2970,-16.50,20250120,2290,8.30,20250212,3840,-35.42,20240221,2240,10.71,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,45,2,1.85,168412595,69708,566.59,2450,2495,2380,3155,1705,2430,2415.97,12.59,0,3680,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.78,0.65,12,0.74,253.00,3792.00,4065,20240206,-39.11,2240,20241209,10.49,2970,-16.67,20250120,2290,8.08,20250212,3840,-35.55,20240221,2240,10.49,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,130954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,10,2,0.41,157054545,65114,529.25,2450,2470,2380,3155,1705,2430,2411.99,12.59,0,3867,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,229,9.64,0.64,12,0.69,253.00,3792.00,4065,20240206,-39.98,2240,20241209,8.93,2970,-17.85,20250120,2290,6.55,20250212,3840,-36.46,20240221,2240,8.93,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,120952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2410,-20,5,-0.82,122500525,50902,413.74,2450,2470,2380,3155,1705,2430,2406.60,12.59,0,8343,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.53,0.64,12,0.54,253.00,3792.00,4065,20240206,-40.71,2240,20241209,7.59,2970,-18.86,20250120,2290,5.24,20250212,3840,-37.24,20240221,2240,7.59,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,110954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-10,5,-0.41,120902990,50240,408.36,2450,2470,2380,3155,1705,2430,2406.51,12.59,0,8340,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.57,0.64,12,0.53,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,100955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,101718995,42248,343.40,2450,2470,2380,3155,1705,2430,2407.66,12.59,0,7139,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.55,0.64,12,0.45,253.00,3792.00,4065,20240206,-40.59,2240,20241209,7.81,2970,-18.69,20250120,2290,5.46,20250212,3840,-37.11,20240221,2240,7.81,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,090955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2420,-10,5,-0.41,46108950,19102,155.26,2450,2470,2400,3155,1705,2430,2413.83,12.59,0,4176,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,227,9.57,0.64,12,0.20,253.00,3792.00,4065,20240206,-40.47,2240,20241209,8.04,2970,-18.52,20250120,2290,5.68,20250212,3840,-36.98,20240221,2240,8.04,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250218,160951,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,29921685,12303,92.33,2455,2455,2410,3125,1685,2405,2432.06,12.59,0,-232,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,228,9.60,0.64,12,0.13,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
20250218,150953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,40,2,1.66,29429540,12101,90.81,2455,2455,2410,3125,1685,2405,2431.99,12.59,0,-236,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,230,9.66,0.64,12,0.13,253.00,3792.00,4065,20240206,-39.85,2240,20241209,9.15,2970,-17.68,20250120,2290,6.77,20250212,3840,-36.33,20240221,2240,9.15,20241209,1.44,N,215480,500,48 억,,1183667,N,N,0,N,00,N
20250218,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,25,2,1.04,18623705,7673,57.58,2455,2455,2410,3125,1685,2405,2427.17,12.59,0,-340,2531,2467,2426,2362,2321,2457,2352,48,720,500,1730,5,1,9400000,228,9.60,0.64,12,0.08,253.00,3792.00,4065,20240206,-40.22,2240,20241209,8.48,2970,-18.18,20250120,2290,6.11,20250212,3840,-36.72,20240221,2240,8.48,20241209,1.44,N,215480,500,48 억,,1183667,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 유통 N N N N N 2510 80 2 3.29 176920135 73122 594.34 2450 2510 2380 3155 1705 2430 2419.52 12.59 0 3734 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 236 9.92 0.66 12 0.78 253.00 3792.00 4065 20240206 -38.25 2240 20241209 12.05 2970 -15.49 20250120 2290 9.61 20250212 3840 -34.64 20240221 2240 12.05 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
3 20250219 150957 57 100.00 KOSDAQ 유통 N N N N N 2480 50 2 2.06 171048920 70773 575.25 2450 2495 2380 3155 1705 2430 2416.87 12.59 0 3711 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 233 9.80 0.65 12 0.75 253.00 3792.00 4065 20240206 -38.99 2240 20241209 10.71 2970 -16.50 20250120 2290 8.30 20250212 3840 -35.42 20240221 2240 10.71 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
4 20250219 140953 57 100.00 KOSDAQ 유통 N N N N N 2475 45 2 1.85 168412595 69708 566.59 2450 2495 2380 3155 1705 2430 2415.97 12.59 0 3680 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 233 9.78 0.65 12 0.74 253.00 3792.00 4065 20240206 -39.11 2240 20241209 10.49 2970 -16.67 20250120 2290 8.08 20250212 3840 -35.55 20240221 2240 10.49 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
5 20250219 130954 57 100.00 KOSDAQ 유통 N N N N N 2440 10 2 0.41 157054545 65114 529.25 2450 2470 2380 3155 1705 2430 2411.99 12.59 0 3867 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 229 9.64 0.64 12 0.69 253.00 3792.00 4065 20240206 -39.98 2240 20241209 8.93 2970 -17.85 20250120 2290 6.55 20250212 3840 -36.46 20240221 2240 8.93 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
6 20250219 120952 57 100.00 KOSDAQ 유통 N N N N N 2410 -20 5 -0.82 122500525 50902 413.74 2450 2470 2380 3155 1705 2430 2406.60 12.59 0 8343 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 227 9.53 0.64 12 0.54 253.00 3792.00 4065 20240206 -40.71 2240 20241209 7.59 2970 -18.86 20250120 2290 5.24 20250212 3840 -37.24 20240221 2240 7.59 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
7 20250219 110954 57 100.00 KOSDAQ 유통 N N N N N 2420 -10 5 -0.41 120902990 50240 408.36 2450 2470 2380 3155 1705 2430 2406.51 12.59 0 8340 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 227 9.57 0.64 12 0.53 253.00 3792.00 4065 20240206 -40.47 2240 20241209 8.04 2970 -18.52 20250120 2290 5.68 20250212 3840 -36.98 20240221 2240 8.04 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
8 20250219 100955 57 100.00 KOSDAQ 유통 N N N N N 2415 -15 5 -0.62 101718995 42248 343.40 2450 2470 2380 3155 1705 2430 2407.66 12.59 0 7139 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 227 9.55 0.64 12 0.45 253.00 3792.00 4065 20240206 -40.59 2240 20241209 7.81 2970 -18.69 20250120 2290 5.46 20250212 3840 -37.11 20240221 2240 7.81 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
9 20250219 090955 57 100.00 KOSDAQ 유통 N N N N N 2420 -10 5 -0.41 46108950 19102 155.26 2450 2470 2400 3155 1705 2430 2413.83 12.59 0 4176 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 227 9.57 0.64 12 0.20 253.00 3792.00 4065 20240206 -40.47 2240 20241209 8.04 2970 -18.52 20250120 2290 5.68 20250212 3840 -36.98 20240221 2240 8.04 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
10 20250218 160951 57 100.00 KOSDAQ 유통 N N N N N 2430 25 2 1.04 29921685 12303 92.33 2455 2455 2410 3125 1685 2405 2432.06 12.59 0 -232 2531 2467 2426 2362 2321 2457 2352 48 720 500 1730 5 1 9400000 228 9.60 0.64 12 0.13 253.00 3792.00 4065 20240206 -40.22 2240 20241209 8.48 2970 -18.18 20250120 2290 6.11 20250212 3840 -36.72 20240221 2240 8.48 20241209 1.44 N 215480 500 48 억 1183667 N N 0 N 00 N
11 20250218 150953 57 100.00 KOSDAQ 유통 N N N N N 2445 40 2 1.66 29429540 12101 90.81 2455 2455 2410 3125 1685 2405 2431.99 12.59 0 -236 2531 2467 2426 2362 2321 2457 2352 48 720 500 1730 5 1 9400000 230 9.66 0.64 12 0.13 253.00 3792.00 4065 20240206 -39.85 2240 20241209 9.15 2970 -17.68 20250120 2290 6.77 20250212 3840 -36.33 20240221 2240 9.15 20241209 1.44 N 215480 500 48 억 1183667 N N 0 N 00 N
12 20250218 140953 57 100.00 KOSDAQ 유통 N N N N N 2430 25 2 1.04 18623705 7673 57.58 2455 2455 2410 3125 1685 2405 2427.17 12.59 0 -340 2531 2467 2426 2362 2321 2457 2352 48 720 500 1730 5 1 9400000 228 9.60 0.64 12 0.08 253.00 3792.00 4065 20240206 -40.22 2240 20241209 8.48 2970 -18.18 20250120 2290 6.11 20250212 3840 -36.72 20240221 2240 8.48 20241209 1.44 N 215480 500 48 억 1183667 N N 0 N 00 N