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
263920/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
20250219,161047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,968,-10,5,-1.02,43108577,44880,205.63,978,978,953,1271,685,978,960.53,0.12,0,-300,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,475,4.61,1.17,12,0.09,210.00,826.00,1360,20240813,-28.82,881,20241209,9.88,1039,-6.83,20250116,947,2.22,20250214,1360,-28.82,20240813,881,9.88,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,151051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,960,-18,5,-1.84,40833423,42522,194.82,978,978,953,1271,685,978,960.29,0.12,0,10,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,471,4.57,1.16,12,0.09,210.00,826.00,1360,20240813,-29.41,881,20241209,8.97,1039,-7.60,20250116,947,1.37,20250214,1360,-29.41,20240813,881,8.97,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,141047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,960,-18,5,-1.84,38127085,39699,181.89,978,978,953,1271,685,978,960.40,0.12,0,10,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,471,4.57,1.16,12,0.08,210.00,826.00,1360,20240813,-29.41,881,20241209,8.97,1039,-7.60,20250116,947,1.37,20250214,1360,-29.41,20240813,881,8.97,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,131048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,961,-17,5,-1.74,21592293,22414,102.69,978,978,960,1271,685,978,963.34,0.12,0,35,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,471,4.58,1.16,12,0.05,210.00,826.00,1360,20240813,-29.34,881,20241209,9.08,1039,-7.51,20250116,947,1.48,20250214,1360,-29.34,20240813,881,9.08,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,121048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,964,-14,5,-1.43,9658799,10007,45.85,978,978,961,1271,685,978,965.20,0.12,0,67,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,473,4.59,1.17,12,0.02,210.00,826.00,1360,20240813,-29.12,881,20241209,9.42,1039,-7.22,20250116,947,1.80,20250214,1360,-29.12,20240813,881,9.42,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,111048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,-5,5,-0.51,9388775,9727,44.57,978,978,961,1271,685,978,965.23,0.12,0,67,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,477,4.63,1.18,12,0.02,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,947,2.75,20250214,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,101049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,974,-4,5,-0.41,2345236,2428,11.12,978,978,962,1271,685,978,965.91,0.12,0,6,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,478,4.64,1.18,12,0.00,210.00,826.00,1360,20240813,-28.38,881,20241209,10.56,1039,-6.26,20250116,947,2.85,20250214,1360,-28.38,20240813,881,10.56,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250219,091050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,978,0,3,0.00,22386,23,0.11,978,978,966,1271,685,978,973.30,0.12,0,0,998,988,976,966,954,993,971,245,293,500,700,1,1,49045134,480,4.66,1.18,12,0.00,210.00,826.00,1360,20240813,-28.09,881,20241209,11.01,1039,-5.87,20250116,947,3.27,20250214,1360,-28.09,20240813,881,11.01,20241209,0.10,N,263920,500,245 억,,56776,N,N,0,N,00,N
20250218,161044,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,978,-2,5,-0.20,21131788,21783,141.07,971,986,964,1274,686,980,970.10,0.12,0,212,994,987,973,966,952,990,969,245,294,500,700,1,1,49045134,480,4.66,1.18,12,0.04,210.00,826.00,1360,20240813,-28.09,881,20241209,11.01,1039,-5.87,20250116,947,3.27,20250214,1360,-28.09,20240813,881,11.01,20241209,0.10,N,263920,500,245 억,,56564,N,N,0,N,00,N
20250218,151046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,973,-7,5,-0.71,19654790,20272,131.29,971,986,964,1274,686,980,969.55,0.12,0,762,994,987,973,966,952,990,969,245,294,500,700,1,1,49045134,477,4.63,1.18,12,0.04,210.00,826.00,1360,20240813,-28.46,881,20241209,10.44,1039,-6.35,20250116,947,2.75,20250214,1360,-28.46,20240813,881,10.44,20241209,0.10,N,263920,500,245 억,,56564,N,N,0,N,00,N
20250218,141047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,966,-14,5,-1.43,18904417,19499,126.28,971,986,964,1274,686,980,969.51,0.12,0,775,994,987,973,966,952,990,969,245,294,500,700,1,1,49045134,474,4.60,1.17,12,0.04,210.00,826.00,1360,20240813,-28.97,881,20241209,9.65,1039,-7.03,20250116,947,2.01,20250214,1360,-28.97,20240813,881,9.65,20241209,0.10,N,263920,500,245 억,,56564,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 161047 57 100.00 KOSDAQ 기타제조 N N N N N 968 -10 5 -1.02 43108577 44880 205.63 978 978 953 1271 685 978 960.53 0.12 0 -300 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 475 4.61 1.17 12 0.09 210.00 826.00 1360 20240813 -28.82 881 20241209 9.88 1039 -6.83 20250116 947 2.22 20250214 1360 -28.82 20240813 881 9.88 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
3 20250219 151051 57 100.00 KOSDAQ 기타제조 N N N N N 960 -18 5 -1.84 40833423 42522 194.82 978 978 953 1271 685 978 960.29 0.12 0 10 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 471 4.57 1.16 12 0.09 210.00 826.00 1360 20240813 -29.41 881 20241209 8.97 1039 -7.60 20250116 947 1.37 20250214 1360 -29.41 20240813 881 8.97 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
4 20250219 141047 57 100.00 KOSDAQ 기타제조 N N N N N 960 -18 5 -1.84 38127085 39699 181.89 978 978 953 1271 685 978 960.40 0.12 0 10 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 471 4.57 1.16 12 0.08 210.00 826.00 1360 20240813 -29.41 881 20241209 8.97 1039 -7.60 20250116 947 1.37 20250214 1360 -29.41 20240813 881 8.97 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
5 20250219 131048 57 100.00 KOSDAQ 기타제조 N N N N N 961 -17 5 -1.74 21592293 22414 102.69 978 978 960 1271 685 978 963.34 0.12 0 35 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 471 4.58 1.16 12 0.05 210.00 826.00 1360 20240813 -29.34 881 20241209 9.08 1039 -7.51 20250116 947 1.48 20250214 1360 -29.34 20240813 881 9.08 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
6 20250219 121048 57 100.00 KOSDAQ 기타제조 N N N N N 964 -14 5 -1.43 9658799 10007 45.85 978 978 961 1271 685 978 965.20 0.12 0 67 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 473 4.59 1.17 12 0.02 210.00 826.00 1360 20240813 -29.12 881 20241209 9.42 1039 -7.22 20250116 947 1.80 20250214 1360 -29.12 20240813 881 9.42 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
7 20250219 111048 57 100.00 KOSDAQ 기타제조 N N N N N 973 -5 5 -0.51 9388775 9727 44.57 978 978 961 1271 685 978 965.23 0.12 0 67 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 477 4.63 1.18 12 0.02 210.00 826.00 1360 20240813 -28.46 881 20241209 10.44 1039 -6.35 20250116 947 2.75 20250214 1360 -28.46 20240813 881 10.44 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
8 20250219 101049 57 100.00 KOSDAQ 기타제조 N N N N N 974 -4 5 -0.41 2345236 2428 11.12 978 978 962 1271 685 978 965.91 0.12 0 6 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 478 4.64 1.18 12 0.00 210.00 826.00 1360 20240813 -28.38 881 20241209 10.56 1039 -6.26 20250116 947 2.85 20250214 1360 -28.38 20240813 881 10.56 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
9 20250219 091050 57 100.00 KOSDAQ 기타제조 N N N N N 978 0 3 0.00 22386 23 0.11 978 978 966 1271 685 978 973.30 0.12 0 0 998 988 976 966 954 993 971 245 293 500 700 1 1 49045134 480 4.66 1.18 12 0.00 210.00 826.00 1360 20240813 -28.09 881 20241209 11.01 1039 -5.87 20250116 947 3.27 20250214 1360 -28.09 20240813 881 11.01 20241209 0.10 N 263920 500 245 억 56776 N N 0 N 00 N
10 20250218 161044 57 100.00 KOSDAQ 기타제조 N N N N N 978 -2 5 -0.20 21131788 21783 141.07 971 986 964 1274 686 980 970.10 0.12 0 212 994 987 973 966 952 990 969 245 294 500 700 1 1 49045134 480 4.66 1.18 12 0.04 210.00 826.00 1360 20240813 -28.09 881 20241209 11.01 1039 -5.87 20250116 947 3.27 20250214 1360 -28.09 20240813 881 11.01 20241209 0.10 N 263920 500 245 억 56564 N N 0 N 00 N
11 20250218 151046 57 100.00 KOSDAQ 기타제조 N N N N N 973 -7 5 -0.71 19654790 20272 131.29 971 986 964 1274 686 980 969.55 0.12 0 762 994 987 973 966 952 990 969 245 294 500 700 1 1 49045134 477 4.63 1.18 12 0.04 210.00 826.00 1360 20240813 -28.46 881 20241209 10.44 1039 -6.35 20250116 947 2.75 20250214 1360 -28.46 20240813 881 10.44 20241209 0.10 N 263920 500 245 억 56564 N N 0 N 00 N
12 20250218 141047 57 100.00 KOSDAQ 기타제조 N N N N N 966 -14 5 -1.43 18904417 19499 126.28 971 986 964 1274 686 980 969.51 0.12 0 775 994 987 973 966 952 990 969 245 294 500 700 1 1 49045134 474 4.60 1.17 12 0.04 210.00 826.00 1360 20240813 -28.97 881 20241209 9.65 1039 -7.03 20250116 947 2.01 20250214 1360 -28.97 20240813 881 9.65 20241209 0.10 N 263920 500 245 억 56564 N N 0 N 00 N