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
219550/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
20250219,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,-58,5,-7.70,1627670305,2289054,155.78,745,745,691,978,528,753,711.11,0.85,0,-42558,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,823,-1.89,0.93,12,1.93,-367.00,746.00,1099,20240315,-36.76,222,20240902,213.06,995,-30.15,20250206,494,40.69,20250102,1099,-36.76,20240315,222,213.06,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,151003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,700,-53,5,-7.04,1491848347,2094018,142.50,745,745,696,978,528,753,712.43,0.85,0,-43198,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,829,-1.91,0.94,12,1.77,-367.00,746.00,1099,20240315,-36.31,222,20240902,215.32,995,-29.65,20250206,494,41.70,20250102,1099,-36.31,20240315,222,215.32,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,140959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,710,-43,5,-5.71,1110012508,1549391,105.44,745,745,700,978,528,753,716.42,0.85,0,-1055,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,841,-1.93,0.95,12,1.31,-367.00,746.00,1099,20240315,-35.40,222,20240902,219.82,995,-28.64,20250206,494,43.72,20250102,1099,-35.40,20240315,222,219.82,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,131001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,717,-36,5,-4.78,957500663,1334983,90.85,745,745,700,978,528,753,717.24,0.85,0,111,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,849,-1.95,0.96,12,1.13,-367.00,746.00,1099,20240315,-34.76,222,20240902,222.97,995,-27.94,20250206,494,45.14,20250102,1099,-34.76,20240315,222,222.97,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,120959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,720,-33,5,-4.38,909889092,1268780,86.34,745,745,700,978,528,753,717.14,0.85,0,-7516,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,853,-1.96,0.97,12,1.07,-367.00,746.00,1099,20240315,-34.49,222,20240902,224.32,995,-27.64,20250206,494,45.75,20250102,1099,-34.49,20240315,222,224.32,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,111001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-26,5,-3.45,849626444,1185334,80.67,745,745,700,978,528,753,716.78,0.85,0,23174,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,861,-1.98,0.97,12,1.00,-367.00,746.00,1099,20240315,-33.85,222,20240902,227.48,995,-26.93,20250206,494,47.17,20250102,1099,-33.85,20240315,222,227.48,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,101001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,709,-44,5,-5.84,693613287,967340,65.83,745,745,700,978,528,753,717.03,0.85,0,32766,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,840,-1.93,0.95,12,0.82,-367.00,746.00,1099,20240315,-35.49,222,20240902,219.37,995,-28.74,20250206,494,43.52,20250102,1099,-35.49,20240315,222,219.37,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250219,091002,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,739,-14,5,-1.86,59720504,80655,5.49,745,745,735,978,528,753,740.44,0.85,0,-9027,813,783,764,734,715,773,724,592,225,500,450,1,1,118427651,875,-2.01,0.99,12,0.07,-367.00,746.00,1099,20240315,-32.76,222,20240902,232.88,995,-25.73,20250206,494,49.60,20250102,1099,-32.76,20240315,222,232.88,20240902,0.00,N,219550,500,592 억,,1010236,N,N,0,N,00,N
20250218,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,-30,5,-3.83,1110983882,1463780,25.50,790,794,745,1017,549,783,758.98,1.10,0,-293360,928,855,757,684,586,892,721,592,234,500,460,1,1,118427651,892,-2.05,1.01,12,1.24,-367.00,746.00,1099,20240315,-31.48,222,20240902,239.19,995,-24.32,20250206,494,52.43,20250102,1099,-31.48,20240315,222,239.19,20240902,0.00,N,219550,500,592 억,,1303596,N,N,0,N,00,N
20250218,150959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,-34,5,-4.34,1064060688,1401354,24.41,790,794,745,1017,549,783,759.31,1.10,0,-272733,928,855,757,684,586,892,721,592,234,500,460,1,1,118427651,887,-2.04,1.00,12,1.18,-367.00,746.00,1099,20240315,-31.85,222,20240902,237.39,995,-24.72,20250206,494,51.62,20250102,1099,-31.85,20240315,222,237.39,20240902,0.00,N,219550,500,592 억,,1303596,N,N,0,N,00,N
20250218,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-33,5,-4.21,952573724,1253054,21.83,790,794,745,1017,549,783,760.20,1.10,0,-237557,928,855,757,684,586,892,721,592,234,500,460,1,1,118427651,888,-2.04,1.01,12,1.06,-367.00,746.00,1099,20240315,-31.76,222,20240902,237.84,995,-24.62,20250206,494,51.82,20250102,1099,-31.76,20240315,222,237.84,20240902,0.00,N,219550,500,592 억,,1303596,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 161000 57 100.00 KOSDAQ 유통 N N N N N 695 -58 5 -7.70 1627670305 2289054 155.78 745 745 691 978 528 753 711.11 0.85 0 -42558 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 823 -1.89 0.93 12 1.93 -367.00 746.00 1099 20240315 -36.76 222 20240902 213.06 995 -30.15 20250206 494 40.69 20250102 1099 -36.76 20240315 222 213.06 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
3 20250219 151003 57 100.00 KOSDAQ 유통 N N N N N 700 -53 5 -7.04 1491848347 2094018 142.50 745 745 696 978 528 753 712.43 0.85 0 -43198 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 829 -1.91 0.94 12 1.77 -367.00 746.00 1099 20240315 -36.31 222 20240902 215.32 995 -29.65 20250206 494 41.70 20250102 1099 -36.31 20240315 222 215.32 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
4 20250219 140959 57 100.00 KOSDAQ 유통 N N N N N 710 -43 5 -5.71 1110012508 1549391 105.44 745 745 700 978 528 753 716.42 0.85 0 -1055 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 841 -1.93 0.95 12 1.31 -367.00 746.00 1099 20240315 -35.40 222 20240902 219.82 995 -28.64 20250206 494 43.72 20250102 1099 -35.40 20240315 222 219.82 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
5 20250219 131001 57 100.00 KOSDAQ 유통 N N N N N 717 -36 5 -4.78 957500663 1334983 90.85 745 745 700 978 528 753 717.24 0.85 0 111 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 849 -1.95 0.96 12 1.13 -367.00 746.00 1099 20240315 -34.76 222 20240902 222.97 995 -27.94 20250206 494 45.14 20250102 1099 -34.76 20240315 222 222.97 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
6 20250219 120959 57 100.00 KOSDAQ 유통 N N N N N 720 -33 5 -4.38 909889092 1268780 86.34 745 745 700 978 528 753 717.14 0.85 0 -7516 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 853 -1.96 0.97 12 1.07 -367.00 746.00 1099 20240315 -34.49 222 20240902 224.32 995 -27.64 20250206 494 45.75 20250102 1099 -34.49 20240315 222 224.32 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
7 20250219 111001 57 100.00 KOSDAQ 유통 N N N N N 727 -26 5 -3.45 849626444 1185334 80.67 745 745 700 978 528 753 716.78 0.85 0 23174 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 861 -1.98 0.97 12 1.00 -367.00 746.00 1099 20240315 -33.85 222 20240902 227.48 995 -26.93 20250206 494 47.17 20250102 1099 -33.85 20240315 222 227.48 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
8 20250219 101001 57 100.00 KOSDAQ 유통 N N N N N 709 -44 5 -5.84 693613287 967340 65.83 745 745 700 978 528 753 717.03 0.85 0 32766 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 840 -1.93 0.95 12 0.82 -367.00 746.00 1099 20240315 -35.49 222 20240902 219.37 995 -28.74 20250206 494 43.52 20250102 1099 -35.49 20240315 222 219.37 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
9 20250219 091002 57 100.00 KOSDAQ 유통 N N N N N 739 -14 5 -1.86 59720504 80655 5.49 745 745 735 978 528 753 740.44 0.85 0 -9027 813 783 764 734 715 773 724 592 225 500 450 1 1 118427651 875 -2.01 0.99 12 0.07 -367.00 746.00 1099 20240315 -32.76 222 20240902 232.88 995 -25.73 20250206 494 49.60 20250102 1099 -32.76 20240315 222 232.88 20240902 0.00 N 219550 500 592 억 1010236 N N 0 N 00 N
10 20250218 160957 57 100.00 KOSDAQ 유통 N N N N N 753 -30 5 -3.83 1110983882 1463780 25.50 790 794 745 1017 549 783 758.98 1.10 0 -293360 928 855 757 684 586 892 721 592 234 500 460 1 1 118427651 892 -2.05 1.01 12 1.24 -367.00 746.00 1099 20240315 -31.48 222 20240902 239.19 995 -24.32 20250206 494 52.43 20250102 1099 -31.48 20240315 222 239.19 20240902 0.00 N 219550 500 592 억 1303596 N N 0 N 00 N
11 20250218 150959 57 100.00 KOSDAQ 유통 N N N N N 749 -34 5 -4.34 1064060688 1401354 24.41 790 794 745 1017 549 783 759.31 1.10 0 -272733 928 855 757 684 586 892 721 592 234 500 460 1 1 118427651 887 -2.04 1.00 12 1.18 -367.00 746.00 1099 20240315 -31.85 222 20240902 237.39 995 -24.72 20250206 494 51.62 20250102 1099 -31.85 20240315 222 237.39 20240902 0.00 N 219550 500 592 억 1303596 N N 0 N 00 N
12 20250218 141000 57 100.00 KOSDAQ 유통 N N N N N 750 -33 5 -4.21 952573724 1253054 21.83 790 794 745 1017 549 783 760.20 1.10 0 -237557 928 855 757 684 586 892 721 592 234 500 460 1 1 118427651 888 -2.04 1.01 12 1.06 -367.00 746.00 1099 20240315 -31.76 222 20240902 237.84 995 -24.62 20250206 494 51.82 20250102 1099 -31.76 20240315 222 237.84 20240902 0.00 N 219550 500 592 억 1303596 N N 0 N 00 N