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
217330/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
20250219,160956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4270,5,2,0.12,76112100,18030,62.16,4265,4300,4145,5540,2990,4265,4221.39,1.81,0,-873,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,988,-5.19,1.68,12,0.08,-822.00,2540.00,16640,20240321,-74.34,3780,20241209,12.96,5130,-16.76,20250106,4120,3.64,20250217,16640,-74.34,20240321,3780,12.96,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,150959,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4260,-5,5,-0.12,59434825,14102,48.61,4265,4300,4145,5540,2990,4265,4214.64,1.81,0,-237,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,985,-5.18,1.68,12,0.06,-822.00,2540.00,16640,20240321,-74.40,3780,20241209,12.70,5130,-16.96,20250106,4120,3.40,20250217,16640,-74.40,20240321,3780,12.70,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4285,20,2,0.47,52737605,12529,43.19,4265,4285,4145,5540,2990,4265,4209.24,1.81,0,18,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,991,-5.21,1.69,12,0.05,-822.00,2540.00,16640,20240321,-74.25,3780,20241209,13.36,5130,-16.47,20250106,4120,4.00,20250217,16640,-74.25,20240321,3780,13.36,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,130957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4210,-55,5,-1.29,43126265,10265,35.39,4265,4265,4145,5540,2990,4265,4201.29,1.81,0,93,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,974,-5.12,1.66,12,0.04,-822.00,2540.00,16640,20240321,-74.70,3780,20241209,11.38,5130,-17.93,20250106,4120,2.18,20250217,16640,-74.70,20240321,3780,11.38,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,120955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,-35,5,-0.82,34553280,8225,28.35,4265,4265,4145,5540,2990,4265,4201.01,1.81,0,-163,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,978,-5.15,1.67,12,0.04,-822.00,2540.00,16640,20240321,-74.58,3780,20241209,11.90,5130,-17.54,20250106,4120,2.67,20250217,16640,-74.58,20240321,3780,11.90,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,110957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4255,-10,5,-0.23,23160620,5532,19.07,4265,4265,4145,5540,2990,4265,4186.66,1.81,0,346,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,984,-5.18,1.68,12,0.02,-822.00,2540.00,16640,20240321,-74.43,3780,20241209,12.57,5130,-17.06,20250106,4120,3.28,20250217,16640,-74.43,20240321,3780,12.57,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,100958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-45,5,-1.06,21639530,5174,17.84,4265,4265,4145,5540,2990,4265,4182.36,1.81,0,378,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,976,-5.13,1.66,12,0.02,-822.00,2540.00,16640,20240321,-74.64,3780,20241209,11.64,5130,-17.74,20250106,4120,2.43,20250217,16640,-74.64,20240321,3780,11.64,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250219,090958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4205,-60,5,-1.41,4674895,1110,3.83,4265,4265,4205,5540,2990,4265,4211.62,1.81,0,-1059,4355,4310,4225,4180,4095,4332,4202,116,1275,500,2900,5,1,23129547,973,-5.12,1.66,12,0.00,-822.00,2540.00,16640,20240321,-74.73,3780,20241209,11.24,5130,-18.03,20250106,4120,2.06,20250217,16640,-74.73,20240321,3780,11.24,20241209,0.12,N,217330,500,115 억,,419039,N,N,0,N,00,N
20250218,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4265,-5,5,-0.12,121835345,29008,44.10,4250,4270,4140,5550,2990,4270,4199.95,1.83,0,-4541,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,986,-5.19,1.68,12,0.13,-822.00,2540.00,16640,20240321,-74.37,3780,20241209,12.83,5130,-16.86,20250106,4120,3.52,20250217,16640,-74.37,20240321,3780,12.83,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,150955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,-50,5,-1.17,102491100,24447,37.16,4250,4270,4140,5550,2990,4270,4192.38,1.83,0,-3630,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,976,-5.13,1.66,12,0.11,-822.00,2540.00,16640,20240321,-74.64,3780,20241209,11.64,5130,-17.74,20250106,4120,2.43,20250217,16640,-74.64,20240321,3780,11.64,20241209,0.12,N,217330,500,115 억,,423565,N,N,0,N,00,N
20250218,140956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,-85,5,-1.99,83485970,19896,30.25,4250,4270,4145,5550,2990,4270,4196.12,1.83,0,-2879,4556,4412,4266,4122,3976,4340,4050,116,1280,500,2900,5,1,23129547,968,-5.09,1.65,12,0.09,-822.00,2540.00,16640,20240321,-74.85,3780,20241209,10.71,5130,-18.42,20250106,4120,1.58,20250217,16640,-74.85,20240321,3780,10.71,20241209,0.12,N,217330,500,115 억,,423565,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 160956 57 100.00 KOSDAQ 일반서비스 N N N N N 4270 5 2 0.12 76112100 18030 62.16 4265 4300 4145 5540 2990 4265 4221.39 1.81 0 -873 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 988 -5.19 1.68 12 0.08 -822.00 2540.00 16640 20240321 -74.34 3780 20241209 12.96 5130 -16.76 20250106 4120 3.64 20250217 16640 -74.34 20240321 3780 12.96 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
3 20250219 150959 57 100.00 KOSDAQ 일반서비스 N N N N N 4260 -5 5 -0.12 59434825 14102 48.61 4265 4300 4145 5540 2990 4265 4214.64 1.81 0 -237 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 985 -5.18 1.68 12 0.06 -822.00 2540.00 16640 20240321 -74.40 3780 20241209 12.70 5130 -16.96 20250106 4120 3.40 20250217 16640 -74.40 20240321 3780 12.70 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
4 20250219 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 4285 20 2 0.47 52737605 12529 43.19 4265 4285 4145 5540 2990 4265 4209.24 1.81 0 18 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 991 -5.21 1.69 12 0.05 -822.00 2540.00 16640 20240321 -74.25 3780 20241209 13.36 5130 -16.47 20250106 4120 4.00 20250217 16640 -74.25 20240321 3780 13.36 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
5 20250219 130957 57 100.00 KOSDAQ 일반서비스 N N N N N 4210 -55 5 -1.29 43126265 10265 35.39 4265 4265 4145 5540 2990 4265 4201.29 1.81 0 93 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 974 -5.12 1.66 12 0.04 -822.00 2540.00 16640 20240321 -74.70 3780 20241209 11.38 5130 -17.93 20250106 4120 2.18 20250217 16640 -74.70 20240321 3780 11.38 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
6 20250219 120955 57 100.00 KOSDAQ 일반서비스 N N N N N 4230 -35 5 -0.82 34553280 8225 28.35 4265 4265 4145 5540 2990 4265 4201.01 1.81 0 -163 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 978 -5.15 1.67 12 0.04 -822.00 2540.00 16640 20240321 -74.58 3780 20241209 11.90 5130 -17.54 20250106 4120 2.67 20250217 16640 -74.58 20240321 3780 11.90 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
7 20250219 110957 57 100.00 KOSDAQ 일반서비스 N N N N N 4255 -10 5 -0.23 23160620 5532 19.07 4265 4265 4145 5540 2990 4265 4186.66 1.81 0 346 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 984 -5.18 1.68 12 0.02 -822.00 2540.00 16640 20240321 -74.43 3780 20241209 12.57 5130 -17.06 20250106 4120 3.28 20250217 16640 -74.43 20240321 3780 12.57 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
8 20250219 100958 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 -45 5 -1.06 21639530 5174 17.84 4265 4265 4145 5540 2990 4265 4182.36 1.81 0 378 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 976 -5.13 1.66 12 0.02 -822.00 2540.00 16640 20240321 -74.64 3780 20241209 11.64 5130 -17.74 20250106 4120 2.43 20250217 16640 -74.64 20240321 3780 11.64 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
9 20250219 090958 57 100.00 KOSDAQ 일반서비스 N N N N N 4205 -60 5 -1.41 4674895 1110 3.83 4265 4265 4205 5540 2990 4265 4211.62 1.81 0 -1059 4355 4310 4225 4180 4095 4332 4202 116 1275 500 2900 5 1 23129547 973 -5.12 1.66 12 0.00 -822.00 2540.00 16640 20240321 -74.73 3780 20241209 11.24 5130 -18.03 20250106 4120 2.06 20250217 16640 -74.73 20240321 3780 11.24 20241209 0.12 N 217330 500 115 억 419039 N N 0 N 00 N
10 20250218 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 4265 -5 5 -0.12 121835345 29008 44.10 4250 4270 4140 5550 2990 4270 4199.95 1.83 0 -4541 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 986 -5.19 1.68 12 0.13 -822.00 2540.00 16640 20240321 -74.37 3780 20241209 12.83 5130 -16.86 20250106 4120 3.52 20250217 16640 -74.37 20240321 3780 12.83 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
11 20250218 150955 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 -50 5 -1.17 102491100 24447 37.16 4250 4270 4140 5550 2990 4270 4192.38 1.83 0 -3630 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 976 -5.13 1.66 12 0.11 -822.00 2540.00 16640 20240321 -74.64 3780 20241209 11.64 5130 -17.74 20250106 4120 2.43 20250217 16640 -74.64 20240321 3780 11.64 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N
12 20250218 140956 57 100.00 KOSDAQ 일반서비스 N N N N N 4185 -85 5 -1.99 83485970 19896 30.25 4250 4270 4145 5550 2990 4270 4196.12 1.83 0 -2879 4556 4412 4266 4122 3976 4340 4050 116 1280 500 2900 5 1 23129547 968 -5.09 1.65 12 0.09 -822.00 2540.00 16640 20240321 -74.85 3780 20241209 10.71 5130 -18.42 20250106 4120 1.58 20250217 16640 -74.85 20240321 3780 10.71 20241209 0.12 N 217330 500 115 억 423565 N N 0 N 00 N