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
237820/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
20250219,161020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,240,2,3.45,2278709170,321920,297.63,6950,7200,6920,9040,4880,6960,7078.74,2.52,0,-6846,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,924,32.00,1.14,12,2.51,225.00,6338.00,10660,20240306,-32.46,4690,20240909,53.52,7890,-8.75,20250204,5580,29.03,20250102,10660,-32.46,20240306,4690,53.52,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,151024,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7120,160,2,2.30,2065687620,292216,270.17,6950,7150,6920,9040,4880,6960,7069.95,2.52,0,-988,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,913,31.64,1.12,12,2.28,225.00,6338.00,10660,20240306,-33.21,4690,20240909,51.81,7890,-9.76,20250204,5580,27.60,20250102,10660,-33.21,20240306,4690,51.81,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7070,110,2,1.58,1788087800,253135,234.03,6950,7150,6920,9040,4880,6960,7064.77,2.52,0,-5187,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,907,31.42,1.12,12,1.97,225.00,6338.00,10660,20240306,-33.68,4690,20240909,50.75,7890,-10.39,20250204,5580,26.70,20250102,10660,-33.68,20240306,4690,50.75,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,131021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,80,2,1.15,1624620130,229838,212.49,6950,7150,6920,9040,4880,6960,7069.69,2.52,0,4652,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,903,31.29,1.11,12,1.79,225.00,6338.00,10660,20240306,-33.96,4690,20240909,50.11,7890,-10.77,20250204,5580,26.16,20250102,10660,-33.96,20240306,4690,50.11,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,121020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7100,140,2,2.01,1379945760,195167,180.44,6950,7150,6920,9040,4880,6960,7071.97,2.52,0,-8656,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,911,31.56,1.12,12,1.52,225.00,6338.00,10660,20240306,-33.40,4690,20240909,51.39,7890,-10.01,20250204,5580,27.24,20250102,10660,-33.40,20240306,4690,51.39,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,111021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7110,150,2,2.16,1089206200,154260,142.62,6950,7150,6920,9040,4880,6960,7062.44,2.52,0,-14102,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,912,31.60,1.12,12,1.20,225.00,6338.00,10660,20240306,-33.30,4690,20240909,51.60,7890,-9.89,20250204,5580,27.42,20250102,10660,-33.30,20240306,4690,51.60,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,101022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7050,90,2,1.29,805733320,114113,105.50,6950,7150,6920,9040,4880,6960,7063.01,2.52,0,-13741,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,904,31.33,1.11,12,0.89,225.00,6338.00,10660,20240306,-33.86,4690,20240909,50.32,7890,-10.65,20250204,5580,26.34,20250102,10660,-33.86,20240306,4690,50.32,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250219,091022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,80,2,1.15,285477010,40557,37.50,6950,7140,6920,9040,4880,6960,7043.88,2.52,0,-5756,7093,7026,6913,6846,6733,7060,6880,64,2080,500,4310,10,1,12827140,903,31.29,1.11,12,0.32,225.00,6338.00,10660,20240306,-33.96,4690,20240909,50.11,7890,-10.77,20250204,5580,26.16,20250102,10660,-33.96,20240306,4690,50.11,20240909,3.98,N,237820,500,64 억,,323031,N,N,0,N,00,N
20250218,161017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6960,30,2,0.43,722806930,104896,58.33,6900,6980,6800,9000,4860,6930,6890.42,2.68,0,-20948,7183,7056,6803,6676,6423,7120,6740,64,2070,500,4290,10,1,12827140,893,30.93,1.10,12,0.82,225.00,6338.00,10660,20240306,-34.71,4690,20240909,48.40,7890,-11.79,20250204,5580,24.73,20250102,10660,-34.71,20240306,4690,48.40,20240909,4.09,N,237820,500,64 억,,343906,N,N,0,N,00,N
20250218,151020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6940,10,2,0.14,614479560,89308,49.67,6900,6980,6800,9000,4860,6930,6880.15,2.68,0,-19225,7183,7056,6803,6676,6423,7120,6740,64,2070,500,4290,10,1,12827140,890,30.84,1.09,12,0.70,225.00,6338.00,10660,20240306,-34.90,4690,20240909,47.97,7890,-12.04,20250204,5580,24.37,20250102,10660,-34.90,20240306,4690,47.97,20240909,4.09,N,237820,500,64 억,,343906,N,N,0,N,00,N
20250218,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6950,20,2,0.29,552733080,80395,44.71,6900,6980,6800,9000,4860,6930,6874.84,2.68,0,-20403,7183,7056,6803,6676,6423,7120,6740,64,2070,500,4290,10,1,12827140,891,30.89,1.10,12,0.63,225.00,6338.00,10660,20240306,-34.80,4690,20240909,48.19,7890,-11.91,20250204,5580,24.55,20250102,10660,-34.80,20240306,4690,48.19,20240909,4.09,N,237820,500,64 억,,343906,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 161020 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 240 2 3.45 2278709170 321920 297.63 6950 7200 6920 9040 4880 6960 7078.74 2.52 0 -6846 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 924 32.00 1.14 12 2.51 225.00 6338.00 10660 20240306 -32.46 4690 20240909 53.52 7890 -8.75 20250204 5580 29.03 20250102 10660 -32.46 20240306 4690 53.52 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
3 20250219 151024 57 100.00 KOSDAQ 일반서비스 N N N N N 7120 160 2 2.30 2065687620 292216 270.17 6950 7150 6920 9040 4880 6960 7069.95 2.52 0 -988 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 913 31.64 1.12 12 2.28 225.00 6338.00 10660 20240306 -33.21 4690 20240909 51.81 7890 -9.76 20250204 5580 27.60 20250102 10660 -33.21 20240306 4690 51.81 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
4 20250219 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 7070 110 2 1.58 1788087800 253135 234.03 6950 7150 6920 9040 4880 6960 7064.77 2.52 0 -5187 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 907 31.42 1.12 12 1.97 225.00 6338.00 10660 20240306 -33.68 4690 20240909 50.75 7890 -10.39 20250204 5580 26.70 20250102 10660 -33.68 20240306 4690 50.75 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
5 20250219 131021 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 80 2 1.15 1624620130 229838 212.49 6950 7150 6920 9040 4880 6960 7069.69 2.52 0 4652 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 903 31.29 1.11 12 1.79 225.00 6338.00 10660 20240306 -33.96 4690 20240909 50.11 7890 -10.77 20250204 5580 26.16 20250102 10660 -33.96 20240306 4690 50.11 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
6 20250219 121020 57 100.00 KOSDAQ 일반서비스 N N N N N 7100 140 2 2.01 1379945760 195167 180.44 6950 7150 6920 9040 4880 6960 7071.97 2.52 0 -8656 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 911 31.56 1.12 12 1.52 225.00 6338.00 10660 20240306 -33.40 4690 20240909 51.39 7890 -10.01 20250204 5580 27.24 20250102 10660 -33.40 20240306 4690 51.39 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
7 20250219 111021 57 100.00 KOSDAQ 일반서비스 N N N N N 7110 150 2 2.16 1089206200 154260 142.62 6950 7150 6920 9040 4880 6960 7062.44 2.52 0 -14102 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 912 31.60 1.12 12 1.20 225.00 6338.00 10660 20240306 -33.30 4690 20240909 51.60 7890 -9.89 20250204 5580 27.42 20250102 10660 -33.30 20240306 4690 51.60 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
8 20250219 101022 57 100.00 KOSDAQ 일반서비스 N N N N N 7050 90 2 1.29 805733320 114113 105.50 6950 7150 6920 9040 4880 6960 7063.01 2.52 0 -13741 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 904 31.33 1.11 12 0.89 225.00 6338.00 10660 20240306 -33.86 4690 20240909 50.32 7890 -10.65 20250204 5580 26.34 20250102 10660 -33.86 20240306 4690 50.32 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
9 20250219 091022 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 80 2 1.15 285477010 40557 37.50 6950 7140 6920 9040 4880 6960 7043.88 2.52 0 -5756 7093 7026 6913 6846 6733 7060 6880 64 2080 500 4310 10 1 12827140 903 31.29 1.11 12 0.32 225.00 6338.00 10660 20240306 -33.96 4690 20240909 50.11 7890 -10.77 20250204 5580 26.16 20250102 10660 -33.96 20240306 4690 50.11 20240909 3.98 N 237820 500 64 억 323031 N N 0 N 00 N
10 20250218 161017 57 100.00 KOSDAQ 일반서비스 N N N N N 6960 30 2 0.43 722806930 104896 58.33 6900 6980 6800 9000 4860 6930 6890.42 2.68 0 -20948 7183 7056 6803 6676 6423 7120 6740 64 2070 500 4290 10 1 12827140 893 30.93 1.10 12 0.82 225.00 6338.00 10660 20240306 -34.71 4690 20240909 48.40 7890 -11.79 20250204 5580 24.73 20250102 10660 -34.71 20240306 4690 48.40 20240909 4.09 N 237820 500 64 억 343906 N N 0 N 00 N
11 20250218 151020 57 100.00 KOSDAQ 일반서비스 N N N N N 6940 10 2 0.14 614479560 89308 49.67 6900 6980 6800 9000 4860 6930 6880.15 2.68 0 -19225 7183 7056 6803 6676 6423 7120 6740 64 2070 500 4290 10 1 12827140 890 30.84 1.09 12 0.70 225.00 6338.00 10660 20240306 -34.90 4690 20240909 47.97 7890 -12.04 20250204 5580 24.37 20250102 10660 -34.90 20240306 4690 47.97 20240909 4.09 N 237820 500 64 억 343906 N N 0 N 00 N
12 20250218 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 6950 20 2 0.29 552733080 80395 44.71 6900 6980 6800 9000 4860 6930 6874.84 2.68 0 -20403 7183 7056 6803 6676 6423 7120 6740 64 2070 500 4290 10 1 12827140 891 30.89 1.10 12 0.63 225.00 6338.00 10660 20240306 -34.80 4690 20240909 48.19 7890 -11.91 20250204 5580 24.55 20250102 10660 -34.80 20240306 4690 48.19 20240909 4.09 N 237820 500 64 억 343906 N N 0 N 00 N