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
263700/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
20250219,161045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,-25,5,-0.98,74644170,29599,131.51,2535,2560,2500,3320,1790,2555,2521.84,0.75,0,945,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,491,-2.01,0.72,12,0.15,-1260.00,3536.00,7800,20240220,-67.56,1980,20241209,27.78,2780,-8.99,20250103,2235,13.20,20250203,7800,-67.56,20240220,1980,27.78,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2535,-20,5,-0.78,70030735,27770,123.38,2535,2560,2500,3320,1790,2555,2521.81,0.75,0,1096,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,492,-2.01,0.72,12,0.14,-1260.00,3536.00,7800,20240220,-67.50,1980,20241209,28.03,2780,-8.81,20250103,2235,13.42,20250203,7800,-67.50,20240220,1980,28.03,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-45,5,-1.76,58293020,23110,102.68,2535,2560,2500,3320,1790,2555,2522.42,0.75,0,-693,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,487,-1.99,0.71,12,0.12,-1260.00,3536.00,7800,20240220,-67.82,1980,20241209,26.77,2780,-9.71,20250103,2235,12.30,20250203,7800,-67.82,20240220,1980,26.77,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,131046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2525,-30,5,-1.17,53851885,21342,94.82,2535,2560,2500,3320,1790,2555,2523.28,0.75,0,-1207,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,490,-2.00,0.71,12,0.11,-1260.00,3536.00,7800,20240220,-67.63,1980,20241209,27.53,2780,-9.17,20250103,2235,12.98,20250203,7800,-67.63,20240220,1980,27.53,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,121046,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-45,5,-1.76,48059820,19035,84.57,2535,2560,2500,3320,1790,2555,2524.81,0.75,0,-1160,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,487,-1.99,0.71,12,0.10,-1260.00,3536.00,7800,20240220,-67.82,1980,20241209,26.77,2780,-9.71,20250103,2235,12.30,20250203,7800,-67.82,20240220,1980,26.77,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,111047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,-55,5,-2.15,45400715,17979,79.88,2535,2560,2500,3320,1790,2555,2525.21,0.75,0,-1206,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,485,-1.98,0.71,12,0.09,-1260.00,3536.00,7800,20240220,-67.95,1980,20241209,26.26,2780,-10.07,20250103,2235,11.86,20250203,7800,-67.95,20240220,1980,26.26,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,101047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2550,-5,5,-0.20,16968240,6693,29.74,2535,2560,2505,3320,1790,2555,2535.22,0.75,0,-1636,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,495,-2.02,0.72,12,0.03,-1260.00,3536.00,7800,20240220,-67.31,1980,20241209,28.79,2780,-8.27,20250103,2235,14.09,20250203,7800,-67.31,20240220,1980,28.79,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250219,091048,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2510,-45,5,-1.76,9671205,3814,16.95,2535,2560,2505,3320,1790,2555,2535.71,0.75,0,-1335,2695,2625,2540,2470,2385,2660,2505,98,765,500,1580,5,1,19414200,487,-1.99,0.71,12,0.02,-1260.00,3536.00,7800,20240220,-67.82,1980,20241209,26.77,2780,-9.71,20250103,2235,12.30,20250203,7800,-67.82,20240220,1980,26.77,20241209,1.66,N,263700,500,98 억,,145797,N,N,0,N,00,N
20250218,161042,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2555,55,2,2.20,57118980,22507,44.44,2500,2610,2455,3250,1750,2500,2537.83,0.77,0,-4062,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,496,-2.03,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.24,1980,20241209,29.04,2780,-8.09,20250103,2235,14.32,20250203,7800,-67.24,20240220,1980,29.04,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,151044,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,40,2,1.60,54154335,21346,42.15,2500,2610,2455,3250,1750,2500,2536.98,0.77,0,-3338,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,493,-2.02,0.72,12,0.11,-1260.00,3536.00,7800,20240220,-67.44,1980,20241209,28.28,2780,-8.63,20250103,2235,13.65,20250203,7800,-67.44,20240220,1980,28.28,20241209,1.67,N,263700,500,98 억,,149859,N,N,0,N,00,N
20250218,141045,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2545,45,2,1.80,46711280,18423,36.38,2500,2610,2455,3250,1750,2500,2535.49,0.77,0,-3143,2706,2602,2516,2412,2326,2655,2465,98,750,500,1550,5,1,19414200,494,-2.02,0.72,12,0.09,-1260.00,3536.00,7800,20240220,-67.37,1980,20241209,28.54,2780,-8.45,20250103,2235,13.87,20250203,7800,-67.37,20240220,1980,28.54,20241209,1.67,N,263700,500,98 억,,149859,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 161045 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 -25 5 -0.98 74644170 29599 131.51 2535 2560 2500 3320 1790 2555 2521.84 0.75 0 945 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 491 -2.01 0.72 12 0.15 -1260.00 3536.00 7800 20240220 -67.56 1980 20241209 27.78 2780 -8.99 20250103 2235 13.20 20250203 7800 -67.56 20240220 1980 27.78 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
3 20250219 151049 57 100.00 KOSDAQ 일반서비스 N N N N N 2535 -20 5 -0.78 70030735 27770 123.38 2535 2560 2500 3320 1790 2555 2521.81 0.75 0 1096 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 492 -2.01 0.72 12 0.14 -1260.00 3536.00 7800 20240220 -67.50 1980 20241209 28.03 2780 -8.81 20250103 2235 13.42 20250203 7800 -67.50 20240220 1980 28.03 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
4 20250219 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 -45 5 -1.76 58293020 23110 102.68 2535 2560 2500 3320 1790 2555 2522.42 0.75 0 -693 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 487 -1.99 0.71 12 0.12 -1260.00 3536.00 7800 20240220 -67.82 1980 20241209 26.77 2780 -9.71 20250103 2235 12.30 20250203 7800 -67.82 20240220 1980 26.77 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
5 20250219 131046 57 100.00 KOSDAQ 일반서비스 N N N N N 2525 -30 5 -1.17 53851885 21342 94.82 2535 2560 2500 3320 1790 2555 2523.28 0.75 0 -1207 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 490 -2.00 0.71 12 0.11 -1260.00 3536.00 7800 20240220 -67.63 1980 20241209 27.53 2780 -9.17 20250103 2235 12.98 20250203 7800 -67.63 20240220 1980 27.53 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
6 20250219 121046 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 -45 5 -1.76 48059820 19035 84.57 2535 2560 2500 3320 1790 2555 2524.81 0.75 0 -1160 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 487 -1.99 0.71 12 0.10 -1260.00 3536.00 7800 20240220 -67.82 1980 20241209 26.77 2780 -9.71 20250103 2235 12.30 20250203 7800 -67.82 20240220 1980 26.77 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
7 20250219 111047 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 -55 5 -2.15 45400715 17979 79.88 2535 2560 2500 3320 1790 2555 2525.21 0.75 0 -1206 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 485 -1.98 0.71 12 0.09 -1260.00 3536.00 7800 20240220 -67.95 1980 20241209 26.26 2780 -10.07 20250103 2235 11.86 20250203 7800 -67.95 20240220 1980 26.26 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
8 20250219 101047 57 100.00 KOSDAQ 일반서비스 N N N N N 2550 -5 5 -0.20 16968240 6693 29.74 2535 2560 2505 3320 1790 2555 2535.22 0.75 0 -1636 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 495 -2.02 0.72 12 0.03 -1260.00 3536.00 7800 20240220 -67.31 1980 20241209 28.79 2780 -8.27 20250103 2235 14.09 20250203 7800 -67.31 20240220 1980 28.79 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
9 20250219 091048 57 100.00 KOSDAQ 일반서비스 N N N N N 2510 -45 5 -1.76 9671205 3814 16.95 2535 2560 2505 3320 1790 2555 2535.71 0.75 0 -1335 2695 2625 2540 2470 2385 2660 2505 98 765 500 1580 5 1 19414200 487 -1.99 0.71 12 0.02 -1260.00 3536.00 7800 20240220 -67.82 1980 20241209 26.77 2780 -9.71 20250103 2235 12.30 20250203 7800 -67.82 20240220 1980 26.77 20241209 1.66 N 263700 500 98 억 145797 N N 0 N 00 N
10 20250218 161042 57 100.00 KOSDAQ 일반서비스 N N N N N 2555 55 2 2.20 57118980 22507 44.44 2500 2610 2455 3250 1750 2500 2537.83 0.77 0 -4062 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 496 -2.03 0.72 12 0.12 -1260.00 3536.00 7800 20240220 -67.24 1980 20241209 29.04 2780 -8.09 20250103 2235 14.32 20250203 7800 -67.24 20240220 1980 29.04 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
11 20250218 151044 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 40 2 1.60 54154335 21346 42.15 2500 2610 2455 3250 1750 2500 2536.98 0.77 0 -3338 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 493 -2.02 0.72 12 0.11 -1260.00 3536.00 7800 20240220 -67.44 1980 20241209 28.28 2780 -8.63 20250103 2235 13.65 20250203 7800 -67.44 20240220 1980 28.28 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N
12 20250218 141045 57 100.00 KOSDAQ 일반서비스 N N N N N 2545 45 2 1.80 46711280 18423 36.38 2500 2610 2455 3250 1750 2500 2535.49 0.77 0 -3143 2706 2602 2516 2412 2326 2655 2465 98 750 500 1550 5 1 19414200 494 -2.02 0.72 12 0.09 -1260.00 3536.00 7800 20240220 -67.37 1980 20241209 28.54 2780 -8.45 20250103 2235 13.87 20250203 7800 -67.37 20240220 1980 28.54 20241209 1.67 N 263700 500 98 억 149859 N N 0 N 00 N