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
261780/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
20250219,161043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,5,2,0.17,67193090,23008,57.93,2940,2940,2895,3800,2050,2925,2920.42,0.00,0,8641,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,786,-44.39,2.21,12,0.09,-66.00,1325.00,6100,20240328,-51.97,2785,20250203,5.21,3700,-20.81,20250108,2785,5.21,20250203,6100,-51.97,20240328,2785,5.21,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,151047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,10,2,0.34,64836835,22204,55.90,2940,2940,2895,3800,2050,2925,2920.05,0.00,0,8532,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,787,-44.47,2.22,12,0.08,-66.00,1325.00,6100,20240328,-51.89,2785,20250203,5.39,3700,-20.68,20250108,2785,5.39,20250203,6100,-51.89,20240328,2785,5.39,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-10,5,-0.34,30370380,10437,26.28,2940,2940,2895,3800,2050,2925,2909.88,0.00,0,841,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,782,-44.17,2.20,12,0.04,-66.00,1325.00,6100,20240328,-52.21,2785,20250203,4.67,3700,-21.22,20250108,2785,4.67,20250203,6100,-52.21,20240328,2785,4.67,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,131044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-15,5,-0.51,28532715,9805,24.69,2940,2940,2895,3800,2050,2925,2910.02,0.00,0,876,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,781,-44.09,2.20,12,0.04,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,121044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-15,5,-0.51,22446350,7710,19.41,2940,2940,2895,3800,2050,2925,2911.33,0.00,0,828,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,781,-44.09,2.20,12,0.03,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,111045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2915,-10,5,-0.34,19166355,6582,16.57,2940,2940,2895,3800,2050,2925,2911.93,0.00,0,672,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,782,-44.17,2.20,12,0.02,-66.00,1325.00,6100,20240328,-52.21,2785,20250203,4.67,3700,-21.22,20250108,2785,4.67,20250203,6100,-52.21,20240328,2785,4.67,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,101045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2930,5,2,0.17,6157775,2104,5.30,2940,2940,2910,3800,2050,2925,2926.70,0.00,0,-165,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,786,-44.39,2.21,12,0.01,-66.00,1325.00,6100,20240328,-51.97,2785,20250203,5.21,3700,-20.81,20250108,2785,5.21,20250203,6100,-51.97,20240328,2785,5.21,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250219,091046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2935,10,2,0.34,1375060,468,1.18,2940,2940,2925,3800,2050,2925,2938.16,0.00,0,-133,2998,2961,2913,2876,2828,2980,2895,134,875,500,2100,5,1,26824748,787,-44.47,2.22,12,0.00,-66.00,1325.00,6100,20240328,-51.89,2785,20250203,5.39,3700,-20.68,20250108,2785,5.39,20250203,6100,-51.89,20240328,2785,5.39,20250203,0.41,N,261780,500,134 억,,0,N,N,0,N,00,N
20250218,161040,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,0,3,0.00,115401715,39691,111.65,2905,2950,2865,3800,2050,2925,2907.50,0.00,0,-2420,3018,2971,2913,2866,2808,2995,2890,134,875,500,2100,5,1,26824748,785,-44.32,2.21,12,0.15,-66.00,1325.00,6100,20240328,-52.05,2785,20250203,5.03,3700,-20.95,20250108,2785,5.03,20250203,6100,-52.05,20240328,2785,5.03,20250203,0.42,N,261780,500,134 억,,0,N,N,0,N,00,N
20250218,151042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2920,-5,5,-0.17,113591850,39072,109.91,2905,2950,2865,3800,2050,2925,2907.24,0.00,0,-2059,3018,2971,2913,2866,2808,2995,2890,134,875,500,2100,5,1,26824748,783,-44.24,2.20,12,0.15,-66.00,1325.00,6100,20240328,-52.13,2785,20250203,4.85,3700,-21.08,20250108,2785,4.85,20250203,6100,-52.13,20240328,2785,4.85,20250203,0.42,N,261780,500,134 억,,0,N,N,0,N,00,N
20250218,141043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,0,3,0.00,104925035,36109,101.58,2905,2950,2865,3800,2050,2925,2905.79,0.00,0,-1084,3018,2971,2913,2866,2808,2995,2890,134,875,500,2100,5,1,26824748,785,-44.32,2.21,12,0.13,-66.00,1325.00,6100,20240328,-52.05,2785,20250203,5.03,3700,-20.95,20250108,2785,5.03,20250203,6100,-52.05,20240328,2785,5.03,20250203,0.42,N,261780,500,134 억,,0,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 161043 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 5 2 0.17 67193090 23008 57.93 2940 2940 2895 3800 2050 2925 2920.42 0.00 0 8641 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 786 -44.39 2.21 12 0.09 -66.00 1325.00 6100 20240328 -51.97 2785 20250203 5.21 3700 -20.81 20250108 2785 5.21 20250203 6100 -51.97 20240328 2785 5.21 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
3 20250219 151047 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 10 2 0.34 64836835 22204 55.90 2940 2940 2895 3800 2050 2925 2920.05 0.00 0 8532 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 787 -44.47 2.22 12 0.08 -66.00 1325.00 6100 20240328 -51.89 2785 20250203 5.39 3700 -20.68 20250108 2785 5.39 20250203 6100 -51.89 20240328 2785 5.39 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
4 20250219 141043 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -10 5 -0.34 30370380 10437 26.28 2940 2940 2895 3800 2050 2925 2909.88 0.00 0 841 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 782 -44.17 2.20 12 0.04 -66.00 1325.00 6100 20240328 -52.21 2785 20250203 4.67 3700 -21.22 20250108 2785 4.67 20250203 6100 -52.21 20240328 2785 4.67 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
5 20250219 131044 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -15 5 -0.51 28532715 9805 24.69 2940 2940 2895 3800 2050 2925 2910.02 0.00 0 876 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 781 -44.09 2.20 12 0.04 -66.00 1325.00 6100 20240328 -52.30 2785 20250203 4.49 3700 -21.35 20250108 2785 4.49 20250203 6100 -52.30 20240328 2785 4.49 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
6 20250219 121044 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -15 5 -0.51 22446350 7710 19.41 2940 2940 2895 3800 2050 2925 2911.33 0.00 0 828 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 781 -44.09 2.20 12 0.03 -66.00 1325.00 6100 20240328 -52.30 2785 20250203 4.49 3700 -21.35 20250108 2785 4.49 20250203 6100 -52.30 20240328 2785 4.49 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
7 20250219 111045 57 100.00 KOSDAQ 일반서비스 N N N N N 2915 -10 5 -0.34 19166355 6582 16.57 2940 2940 2895 3800 2050 2925 2911.93 0.00 0 672 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 782 -44.17 2.20 12 0.02 -66.00 1325.00 6100 20240328 -52.21 2785 20250203 4.67 3700 -21.22 20250108 2785 4.67 20250203 6100 -52.21 20240328 2785 4.67 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
8 20250219 101045 57 100.00 KOSDAQ 일반서비스 N N N N N 2930 5 2 0.17 6157775 2104 5.30 2940 2940 2910 3800 2050 2925 2926.70 0.00 0 -165 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 786 -44.39 2.21 12 0.01 -66.00 1325.00 6100 20240328 -51.97 2785 20250203 5.21 3700 -20.81 20250108 2785 5.21 20250203 6100 -51.97 20240328 2785 5.21 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
9 20250219 091046 57 100.00 KOSDAQ 일반서비스 N N N N N 2935 10 2 0.34 1375060 468 1.18 2940 2940 2925 3800 2050 2925 2938.16 0.00 0 -133 2998 2961 2913 2876 2828 2980 2895 134 875 500 2100 5 1 26824748 787 -44.47 2.22 12 0.00 -66.00 1325.00 6100 20240328 -51.89 2785 20250203 5.39 3700 -20.68 20250108 2785 5.39 20250203 6100 -51.89 20240328 2785 5.39 20250203 0.41 N 261780 500 134 억 0 N N 0 N 00 N
10 20250218 161040 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 0 3 0.00 115401715 39691 111.65 2905 2950 2865 3800 2050 2925 2907.50 0.00 0 -2420 3018 2971 2913 2866 2808 2995 2890 134 875 500 2100 5 1 26824748 785 -44.32 2.21 12 0.15 -66.00 1325.00 6100 20240328 -52.05 2785 20250203 5.03 3700 -20.95 20250108 2785 5.03 20250203 6100 -52.05 20240328 2785 5.03 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N
11 20250218 151042 57 100.00 KOSDAQ 일반서비스 N N N N N 2920 -5 5 -0.17 113591850 39072 109.91 2905 2950 2865 3800 2050 2925 2907.24 0.00 0 -2059 3018 2971 2913 2866 2808 2995 2890 134 875 500 2100 5 1 26824748 783 -44.24 2.20 12 0.15 -66.00 1325.00 6100 20240328 -52.13 2785 20250203 4.85 3700 -21.08 20250108 2785 4.85 20250203 6100 -52.13 20240328 2785 4.85 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N
12 20250218 141043 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 0 3 0.00 104925035 36109 101.58 2905 2950 2865 3800 2050 2925 2905.79 0.00 0 -1084 3018 2971 2913 2866 2808 2995 2890 134 875 500 2100 5 1 26824748 785 -44.32 2.21 12 0.13 -66.00 1325.00 6100 20240328 -52.05 2785 20250203 5.03 3700 -20.95 20250108 2785 5.03 20250203 6100 -52.05 20240328 2785 5.03 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N