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
246250/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
20250219,161029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1775,-8,5,-0.45,70180855,39565,76.10,1783,1798,1760,2315,1249,1783,1773.81,2.67,0,-3375,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,272,17.40,2.02,12,0.26,102.00,877.00,5430,20240812,-67.31,1560,20241209,13.78,2145,-17.25,20250108,1666,6.54,20250212,5430,-67.31,20240812,1560,13.78,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,151033,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1772,-11,5,-0.62,68328079,38521,74.10,1783,1798,1760,2315,1249,1783,1773.79,2.67,0,-3330,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,272,17.37,2.02,12,0.25,102.00,877.00,5430,20240812,-67.37,1560,20241209,13.59,2145,-17.39,20250108,1666,6.36,20250212,5430,-67.37,20240812,1560,13.59,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,-14,5,-0.79,62393429,35170,67.65,1783,1798,1760,2315,1249,1783,1774.05,2.67,0,-2894,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,272,17.34,2.02,12,0.23,102.00,877.00,5430,20240812,-67.42,1560,20241209,13.40,2145,-17.53,20250108,1666,6.18,20250212,5430,-67.42,20240812,1560,13.40,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,131030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1769,-14,5,-0.79,60652232,34185,65.76,1783,1798,1760,2315,1249,1783,1774.24,2.67,0,-2495,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,272,17.34,2.02,12,0.22,102.00,877.00,5430,20240812,-67.42,1560,20241209,13.40,2145,-17.53,20250108,1666,6.18,20250212,5430,-67.42,20240812,1560,13.40,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,121029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-3,5,-0.17,59337433,33443,64.33,1783,1798,1760,2315,1249,1783,1774.29,2.67,0,-2194,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,273,17.45,2.03,12,0.22,102.00,877.00,5430,20240812,-67.22,1560,20241209,14.10,2145,-17.02,20250108,1666,6.84,20250212,5430,-67.22,20240812,1560,14.10,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,111030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,-17,5,-0.95,50335291,28348,54.53,1783,1798,1760,2315,1249,1783,1775.62,2.67,0,-2503,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,271,17.31,2.01,12,0.18,102.00,877.00,5430,20240812,-67.48,1560,20241209,13.21,2145,-17.67,20250108,1666,6.00,20250212,5430,-67.48,20240812,1560,13.21,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,101031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1784,1,2,0.06,31097040,17493,33.65,1783,1798,1760,2315,1249,1783,1777.68,2.67,0,241,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,274,17.49,2.03,12,0.11,102.00,877.00,5430,20240812,-67.15,1560,20241209,14.36,2145,-16.83,20250108,1666,7.08,20250212,5430,-67.15,20240812,1560,14.36,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250219,091032,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1780,-3,5,-0.17,16627461,9337,17.96,1783,1798,1767,2315,1249,1783,1780.81,2.67,0,630,1838,1810,1755,1727,1672,1824,1741,77,532,500,1060,1,1,15348206,273,17.45,2.03,12,0.06,102.00,877.00,5430,20240812,-67.22,1560,20241209,14.10,2145,-17.02,20250108,1666,6.84,20250212,5430,-67.22,20240812,1560,14.10,20241209,2.52,N,246250,500,76 억,,409482,N,N,0,N,00,N
20250218,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1783,61,2,3.54,88586863,50790,247.72,1722,1783,1700,2235,1206,1722,1743.87,2.53,0,4883,1750,1736,1725,1711,1700,1730,1705,77,513,500,1030,1,1,15348206,274,17.48,2.03,12,0.33,102.00,877.00,5430,20240812,-67.16,1560,20241209,14.29,2145,-16.88,20250108,1666,7.02,20250212,5430,-67.16,20240812,1560,14.29,20241209,2.51,N,246250,500,76 억,,388916,N,N,0,N,00,N
20250218,151028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,39,2,2.26,68003019,39171,191.05,1722,1770,1700,2235,1206,1722,1736.06,2.53,0,1618,1750,1736,1725,1711,1700,1730,1705,77,513,500,1030,1,1,15348206,270,17.26,2.01,12,0.26,102.00,877.00,5430,20240812,-67.57,1560,20241209,12.88,2145,-17.90,20250108,1666,5.70,20250212,5430,-67.57,20240812,1560,12.88,20241209,2.51,N,246250,500,76 억,,388916,N,N,0,N,00,N
20250218,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1770,48,2,2.79,49966044,28882,140.87,1722,1770,1700,2235,1206,1722,1730.01,2.53,0,575,1750,1736,1725,1711,1700,1730,1705,77,513,500,1030,1,1,15348206,272,17.35,2.02,12,0.19,102.00,877.00,5430,20240812,-67.40,1560,20241209,13.46,2145,-17.48,20250108,1666,6.24,20250212,5430,-67.40,20240812,1560,13.46,20241209,2.51,N,246250,500,76 억,,388916,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 161029 57 100.00 KOSDAQ 일반서비스 N N N N N 1775 -8 5 -0.45 70180855 39565 76.10 1783 1798 1760 2315 1249 1783 1773.81 2.67 0 -3375 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 272 17.40 2.02 12 0.26 102.00 877.00 5430 20240812 -67.31 1560 20241209 13.78 2145 -17.25 20250108 1666 6.54 20250212 5430 -67.31 20240812 1560 13.78 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
3 20250219 151033 57 100.00 KOSDAQ 일반서비스 N N N N N 1772 -11 5 -0.62 68328079 38521 74.10 1783 1798 1760 2315 1249 1783 1773.79 2.67 0 -3330 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 272 17.37 2.02 12 0.25 102.00 877.00 5430 20240812 -67.37 1560 20241209 13.59 2145 -17.39 20250108 1666 6.36 20250212 5430 -67.37 20240812 1560 13.59 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
4 20250219 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 1769 -14 5 -0.79 62393429 35170 67.65 1783 1798 1760 2315 1249 1783 1774.05 2.67 0 -2894 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 272 17.34 2.02 12 0.23 102.00 877.00 5430 20240812 -67.42 1560 20241209 13.40 2145 -17.53 20250108 1666 6.18 20250212 5430 -67.42 20240812 1560 13.40 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
5 20250219 131030 57 100.00 KOSDAQ 일반서비스 N N N N N 1769 -14 5 -0.79 60652232 34185 65.76 1783 1798 1760 2315 1249 1783 1774.24 2.67 0 -2495 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 272 17.34 2.02 12 0.22 102.00 877.00 5430 20240812 -67.42 1560 20241209 13.40 2145 -17.53 20250108 1666 6.18 20250212 5430 -67.42 20240812 1560 13.40 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
6 20250219 121029 57 100.00 KOSDAQ 일반서비스 N N N N N 1780 -3 5 -0.17 59337433 33443 64.33 1783 1798 1760 2315 1249 1783 1774.29 2.67 0 -2194 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 273 17.45 2.03 12 0.22 102.00 877.00 5430 20240812 -67.22 1560 20241209 14.10 2145 -17.02 20250108 1666 6.84 20250212 5430 -67.22 20240812 1560 14.10 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
7 20250219 111030 57 100.00 KOSDAQ 일반서비스 N N N N N 1766 -17 5 -0.95 50335291 28348 54.53 1783 1798 1760 2315 1249 1783 1775.62 2.67 0 -2503 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 271 17.31 2.01 12 0.18 102.00 877.00 5430 20240812 -67.48 1560 20241209 13.21 2145 -17.67 20250108 1666 6.00 20250212 5430 -67.48 20240812 1560 13.21 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
8 20250219 101031 57 100.00 KOSDAQ 일반서비스 N N N N N 1784 1 2 0.06 31097040 17493 33.65 1783 1798 1760 2315 1249 1783 1777.68 2.67 0 241 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 274 17.49 2.03 12 0.11 102.00 877.00 5430 20240812 -67.15 1560 20241209 14.36 2145 -16.83 20250108 1666 7.08 20250212 5430 -67.15 20240812 1560 14.36 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
9 20250219 091032 57 100.00 KOSDAQ 일반서비스 N N N N N 1780 -3 5 -0.17 16627461 9337 17.96 1783 1798 1767 2315 1249 1783 1780.81 2.67 0 630 1838 1810 1755 1727 1672 1824 1741 77 532 500 1060 1 1 15348206 273 17.45 2.03 12 0.06 102.00 877.00 5430 20240812 -67.22 1560 20241209 14.10 2145 -17.02 20250108 1666 6.84 20250212 5430 -67.22 20240812 1560 14.10 20241209 2.52 N 246250 500 76 억 409482 N N 0 N 00 N
10 20250218 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 1783 61 2 3.54 88586863 50790 247.72 1722 1783 1700 2235 1206 1722 1743.87 2.53 0 4883 1750 1736 1725 1711 1700 1730 1705 77 513 500 1030 1 1 15348206 274 17.48 2.03 12 0.33 102.00 877.00 5430 20240812 -67.16 1560 20241209 14.29 2145 -16.88 20250108 1666 7.02 20250212 5430 -67.16 20240812 1560 14.29 20241209 2.51 N 246250 500 76 억 388916 N N 0 N 00 N
11 20250218 151028 57 100.00 KOSDAQ 일반서비스 N N N N N 1761 39 2 2.26 68003019 39171 191.05 1722 1770 1700 2235 1206 1722 1736.06 2.53 0 1618 1750 1736 1725 1711 1700 1730 1705 77 513 500 1030 1 1 15348206 270 17.26 2.01 12 0.26 102.00 877.00 5430 20240812 -67.57 1560 20241209 12.88 2145 -17.90 20250108 1666 5.70 20250212 5430 -67.57 20240812 1560 12.88 20241209 2.51 N 246250 500 76 억 388916 N N 0 N 00 N
12 20250218 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 1770 48 2 2.79 49966044 28882 140.87 1722 1770 1700 2235 1206 1722 1730.01 2.53 0 575 1750 1736 1725 1711 1700 1730 1705 77 513 500 1030 1 1 15348206 272 17.35 2.02 12 0.19 102.00 877.00 5430 20240812 -67.40 1560 20241209 13.46 2145 -17.48 20250108 1666 6.24 20250212 5430 -67.40 20240812 1560 13.46 20241209 2.51 N 246250 500 76 억 388916 N N 0 N 00 N