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
215600/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
20250219,160954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,-20,5,-0.79,1234786205,491682,146.32,2535,2535,2500,3295,1775,2535,2511.34,2.69,0,-53864,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3455,-13.38,4.75,12,0.36,-188.00,529.00,5850,20240214,-57.01,2340,20241025,7.48,3050,-17.54,20250109,2415,4.14,20250203,5990,-58.01,20240322,2340,7.48,20241025,0.48,N,215600,500,686 억,,3701475,N,N,4,N,00,N
20250219,150957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,-20,5,-0.79,1174249720,467574,139.14,2535,2535,2500,3295,1775,2535,2511.36,2.69,0,-51596,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3455,-13.38,4.75,12,0.34,-188.00,529.00,5850,20240214,-57.01,2340,20241025,7.48,3050,-17.54,20250109,2415,4.14,20250203,5990,-58.01,20240322,2340,7.48,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,140953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2510,-25,5,-0.99,1003711840,399641,118.93,2535,2535,2500,3295,1775,2535,2511.53,2.69,0,-43599,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3448,-13.35,4.74,12,0.29,-188.00,529.00,5850,20240214,-57.09,2340,20241025,7.26,3050,-17.70,20250109,2415,3.93,20250203,5990,-58.10,20240322,2340,7.26,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,130955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2505,-30,5,-1.18,912915015,363444,108.15,2535,2535,2500,3295,1775,2535,2511.84,2.69,0,-30440,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3441,-13.32,4.74,12,0.26,-188.00,529.00,5850,20240214,-57.18,2340,20241025,7.05,3050,-17.87,20250109,2415,3.73,20250203,5990,-58.18,20240322,2340,7.05,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,120953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2510,-25,5,-0.99,815864900,324751,96.64,2535,2535,2500,3295,1775,2535,2512.27,2.69,0,-24269,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3448,-13.35,4.74,12,0.24,-188.00,529.00,5850,20240214,-57.09,2340,20241025,7.26,3050,-17.70,20250109,2415,3.93,20250203,5990,-58.10,20240322,2340,7.26,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,110955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2510,-25,5,-0.99,655413265,260737,77.59,2535,2535,2500,3295,1775,2535,2513.69,2.69,0,-20696,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3448,-13.35,4.74,12,0.19,-188.00,529.00,5850,20240214,-57.09,2340,20241025,7.26,3050,-17.70,20250109,2415,3.93,20250203,5990,-58.10,20240322,2340,7.26,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,100955,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,-20,5,-0.79,317845190,126131,37.53,2535,2535,2510,3295,1775,2535,2519.95,2.69,0,9719,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3455,-13.38,4.75,12,0.09,-188.00,529.00,5850,20240214,-57.01,2340,20241025,7.48,3050,-17.54,20250109,2415,4.14,20250203,5990,-58.01,20240322,2340,7.48,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250219,090956,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2515,-20,5,-0.79,100072405,39591,11.78,2535,2535,2510,3295,1775,2535,2527.64,2.69,0,16903,2565,2550,2530,2515,2495,2540,2505,687,760,500,1870,5,1,137367125,3455,-13.38,4.75,12,0.03,-188.00,529.00,5850,20240214,-57.01,2340,20241025,7.48,3050,-17.54,20250109,2415,4.14,20250203,5990,-58.01,20240322,2340,7.48,20241025,0.48,N,215600,500,686 억,,3701475,N,N,734,N,00,N
20250218,160951,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2535,-5,5,-0.20,839747625,333237,88.48,2540,2545,2510,3300,1780,2540,2519.93,2.73,0,-45703,2573,2556,2528,2511,2483,2565,2520,687,760,500,1870,5,1,137367125,3482,-13.48,4.79,12,0.24,-188.00,529.00,5850,20240214,-56.67,2340,20241025,8.33,3050,-16.89,20250109,2415,4.97,20250203,5990,-57.68,20240322,2340,8.33,20241025,0.49,N,215600,500,686 억,,3746146,N,N,734,N,00,N
20250218,150953,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2520,-20,5,-0.79,792880605,314660,83.55,2540,2545,2510,3300,1780,2540,2519.80,2.73,0,-42430,2573,2556,2528,2511,2483,2565,2520,687,760,500,1870,5,1,137367125,3462,-13.40,4.76,12,0.23,-188.00,529.00,5850,20240214,-56.92,2340,20241025,7.69,3050,-17.38,20250109,2415,4.35,20250203,5990,-57.93,20240322,2340,7.69,20241025,0.49,N,215600,500,686 억,,3746146,N,N,2035,N,00,N
20250218,140954,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2525,-15,5,-0.59,605091595,240116,63.76,2540,2545,2510,3300,1780,2540,2519.99,2.73,0,-47320,2573,2556,2528,2511,2483,2565,2520,687,760,500,1870,5,1,137367125,3469,-13.43,4.77,12,0.17,-188.00,529.00,5850,20240214,-56.84,2340,20241025,7.91,3050,-17.21,20250109,2415,4.55,20250203,5990,-57.85,20240322,2340,7.91,20241025,0.49,N,215600,500,686 억,,3746146,N,N,2035,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 160954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 -20 5 -0.79 1234786205 491682 146.32 2535 2535 2500 3295 1775 2535 2511.34 2.69 0 -53864 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3455 -13.38 4.75 12 0.36 -188.00 529.00 5850 20240214 -57.01 2340 20241025 7.48 3050 -17.54 20250109 2415 4.14 20250203 5990 -58.01 20240322 2340 7.48 20241025 0.48 N 215600 500 686 억 3701475 N N 4 N 00 N
3 20250219 150957 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 -20 5 -0.79 1174249720 467574 139.14 2535 2535 2500 3295 1775 2535 2511.36 2.69 0 -51596 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3455 -13.38 4.75 12 0.34 -188.00 529.00 5850 20240214 -57.01 2340 20241025 7.48 3050 -17.54 20250109 2415 4.14 20250203 5990 -58.01 20240322 2340 7.48 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
4 20250219 140953 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2510 -25 5 -0.99 1003711840 399641 118.93 2535 2535 2500 3295 1775 2535 2511.53 2.69 0 -43599 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3448 -13.35 4.74 12 0.29 -188.00 529.00 5850 20240214 -57.09 2340 20241025 7.26 3050 -17.70 20250109 2415 3.93 20250203 5990 -58.10 20240322 2340 7.26 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
5 20250219 130955 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2505 -30 5 -1.18 912915015 363444 108.15 2535 2535 2500 3295 1775 2535 2511.84 2.69 0 -30440 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3441 -13.32 4.74 12 0.26 -188.00 529.00 5850 20240214 -57.18 2340 20241025 7.05 3050 -17.87 20250109 2415 3.73 20250203 5990 -58.18 20240322 2340 7.05 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
6 20250219 120953 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2510 -25 5 -0.99 815864900 324751 96.64 2535 2535 2500 3295 1775 2535 2512.27 2.69 0 -24269 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3448 -13.35 4.74 12 0.24 -188.00 529.00 5850 20240214 -57.09 2340 20241025 7.26 3050 -17.70 20250109 2415 3.93 20250203 5990 -58.10 20240322 2340 7.26 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
7 20250219 110955 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2510 -25 5 -0.99 655413265 260737 77.59 2535 2535 2500 3295 1775 2535 2513.69 2.69 0 -20696 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3448 -13.35 4.74 12 0.19 -188.00 529.00 5850 20240214 -57.09 2340 20241025 7.26 3050 -17.70 20250109 2415 3.93 20250203 5990 -58.10 20240322 2340 7.26 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
8 20250219 100955 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 -20 5 -0.79 317845190 126131 37.53 2535 2535 2510 3295 1775 2535 2519.95 2.69 0 9719 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3455 -13.38 4.75 12 0.09 -188.00 529.00 5850 20240214 -57.01 2340 20241025 7.48 3050 -17.54 20250109 2415 4.14 20250203 5990 -58.01 20240322 2340 7.48 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
9 20250219 090956 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2515 -20 5 -0.79 100072405 39591 11.78 2535 2535 2510 3295 1775 2535 2527.64 2.69 0 16903 2565 2550 2530 2515 2495 2540 2505 687 760 500 1870 5 1 137367125 3455 -13.38 4.75 12 0.03 -188.00 529.00 5850 20240214 -57.01 2340 20241025 7.48 3050 -17.54 20250109 2415 4.14 20250203 5990 -58.01 20240322 2340 7.48 20241025 0.48 N 215600 500 686 억 3701475 N N 734 N 00 N
10 20250218 160951 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2535 -5 5 -0.20 839747625 333237 88.48 2540 2545 2510 3300 1780 2540 2519.93 2.73 0 -45703 2573 2556 2528 2511 2483 2565 2520 687 760 500 1870 5 1 137367125 3482 -13.48 4.79 12 0.24 -188.00 529.00 5850 20240214 -56.67 2340 20241025 8.33 3050 -16.89 20250109 2415 4.97 20250203 5990 -57.68 20240322 2340 8.33 20241025 0.49 N 215600 500 686 억 3746146 N N 734 N 00 N
11 20250218 150953 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2520 -20 5 -0.79 792880605 314660 83.55 2540 2545 2510 3300 1780 2540 2519.80 2.73 0 -42430 2573 2556 2528 2511 2483 2565 2520 687 760 500 1870 5 1 137367125 3462 -13.40 4.76 12 0.23 -188.00 529.00 5850 20240214 -56.92 2340 20241025 7.69 3050 -17.38 20250109 2415 4.35 20250203 5990 -57.93 20240322 2340 7.69 20241025 0.49 N 215600 500 686 억 3746146 N N 2035 N 00 N
12 20250218 140954 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2525 -15 5 -0.59 605091595 240116 63.76 2540 2545 2510 3300 1780 2540 2519.99 2.73 0 -47320 2573 2556 2528 2511 2483 2565 2520 687 760 500 1870 5 1 137367125 3469 -13.43 4.77 12 0.17 -188.00 529.00 5850 20240214 -56.84 2340 20241025 7.91 3050 -17.21 20250109 2415 4.55 20250203 5990 -57.85 20240322 2340 7.91 20241025 0.49 N 215600 500 686 억 3746146 N N 2035 N 00 N