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
270520/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
20250219,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1297,-8,5,-0.61,2335237737,1750867,133.94,1312,1391,1284,1696,914,1305,1333.78,2.52,0,-378935,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2060,-33.26,2.90,12,1.10,-39.00,447.00,3790,20240314,-65.78,944,20241107,37.39,1591,-18.48,20250109,1140,13.77,20250213,3790,-65.78,20240314,944,37.39,20241107,0.90,N,270520,100,158 억,,4008029,N,N,3463,N,00,N
20250219,151059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,-6,5,-0.46,2264630106,1696380,129.77,1312,1391,1284,1696,914,1305,1334.98,2.52,0,-373217,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2063,-33.31,2.91,12,1.07,-39.00,447.00,3790,20240314,-65.73,944,20241107,37.61,1591,-18.35,20250109,1140,13.95,20250213,3790,-65.73,20240314,944,37.61,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,7,2,0.54,2067009100,1545021,118.19,1312,1391,1284,1696,914,1305,1337.85,2.52,0,-355394,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2083,-33.64,2.94,12,0.97,-39.00,447.00,3790,20240314,-65.38,944,20241107,38.98,1591,-17.54,20250109,1140,15.09,20250213,3790,-65.38,20240314,944,38.98,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,131055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1320,15,2,1.15,1917140693,1431293,109.49,1312,1391,1284,1696,914,1305,1339.45,2.52,0,-311238,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2096,-33.85,2.95,12,0.90,-39.00,447.00,3790,20240314,-65.17,944,20241107,39.83,1591,-17.03,20250109,1140,15.79,20250213,3790,-65.17,20240314,944,39.83,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,121055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,16,2,1.23,1802654610,1344457,102.85,1312,1391,1284,1696,914,1305,1340.80,2.52,0,-288565,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2098,-33.87,2.96,12,0.85,-39.00,447.00,3790,20240314,-65.15,944,20241107,39.94,1591,-16.97,20250109,1140,15.88,20250213,3790,-65.15,20240314,944,39.94,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,111055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,13,2,1.00,1679687338,1251340,95.72,1312,1391,1284,1696,914,1305,1342.31,2.52,0,-271147,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2093,-33.79,2.95,12,0.79,-39.00,447.00,3790,20240314,-65.22,944,20241107,39.62,1591,-17.16,20250109,1140,15.61,20250213,3790,-65.22,20240314,944,39.62,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,101056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1324,19,2,1.46,1394314889,1034390,79.13,1312,1391,1284,1696,914,1305,1347.96,2.52,0,-236527,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2102,-33.95,2.96,12,0.65,-39.00,447.00,3790,20240314,-65.07,944,20241107,40.25,1591,-16.78,20250109,1140,16.14,20250213,3790,-65.07,20240314,944,40.25,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250219,091057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,5,2,0.38,122269680,93820,7.18,1312,1316,1284,1696,914,1305,1303.24,2.52,0,1618,1394,1349,1272,1227,1150,1372,1250,159,391,100,910,1,1,158790786,2080,-33.59,2.93,12,0.06,-39.00,447.00,3790,20240314,-65.44,944,20241107,38.77,1591,-17.66,20250109,1140,14.91,20250213,3790,-65.44,20240314,944,38.77,20241107,0.90,N,270520,100,158 억,,4008029,N,N,4063,N,00,N
20250218,161051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1305,92,2,7.58,1629210047,1297614,240.57,1222,1317,1195,1576,850,1213,1255.49,2.45,0,139518,1245,1229,1215,1199,1185,1222,1192,159,363,100,840,1,1,158790786,2072,-33.46,2.92,12,0.82,-39.00,447.00,3790,20240314,-65.57,944,20241107,38.24,1591,-17.98,20250109,1140,14.47,20250213,3790,-65.57,20240314,944,38.24,20241107,0.91,N,270520,100,158 억,,3892507,N,N,4063,N,00,N
20250218,151053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1306,93,2,7.67,1537044889,1226915,227.46,1222,1317,1195,1576,850,1213,1252.77,2.45,0,152456,1245,1229,1215,1199,1185,1222,1192,159,363,100,840,1,1,158790786,2074,-33.49,2.92,12,0.77,-39.00,447.00,3790,20240314,-65.54,944,20241107,38.35,1591,-17.91,20250109,1140,14.56,20250213,3790,-65.54,20240314,944,38.35,20241107,0.91,N,270520,100,158 억,,3892507,N,N,2583,N,00,N
20250218,141054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1293,80,2,6.60,1155731254,933824,173.13,1222,1300,1195,1576,850,1213,1237.63,2.45,0,41843,1245,1229,1215,1199,1185,1222,1192,159,363,100,840,1,1,158790786,2053,-33.15,2.89,12,0.59,-39.00,447.00,3790,20240314,-65.88,944,20241107,36.97,1591,-18.73,20250109,1140,13.42,20250213,3790,-65.88,20240314,944,36.97,20241107,0.91,N,270520,100,158 억,,3892507,N,N,2583,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 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 1297 -8 5 -0.61 2335237737 1750867 133.94 1312 1391 1284 1696 914 1305 1333.78 2.52 0 -378935 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2060 -33.26 2.90 12 1.10 -39.00 447.00 3790 20240314 -65.78 944 20241107 37.39 1591 -18.48 20250109 1140 13.77 20250213 3790 -65.78 20240314 944 37.39 20241107 0.90 N 270520 100 158 억 4008029 N N 3463 N 00 N
3 20250219 151059 57 100.00 KOSDAQ 일반서비스 N N N N N 1299 -6 5 -0.46 2264630106 1696380 129.77 1312 1391 1284 1696 914 1305 1334.98 2.52 0 -373217 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2063 -33.31 2.91 12 1.07 -39.00 447.00 3790 20240314 -65.73 944 20241107 37.61 1591 -18.35 20250109 1140 13.95 20250213 3790 -65.73 20240314 944 37.61 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
4 20250219 141054 57 100.00 KOSDAQ 일반서비스 N N N N N 1312 7 2 0.54 2067009100 1545021 118.19 1312 1391 1284 1696 914 1305 1337.85 2.52 0 -355394 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2083 -33.64 2.94 12 0.97 -39.00 447.00 3790 20240314 -65.38 944 20241107 38.98 1591 -17.54 20250109 1140 15.09 20250213 3790 -65.38 20240314 944 38.98 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
5 20250219 131055 57 100.00 KOSDAQ 일반서비스 N N N N N 1320 15 2 1.15 1917140693 1431293 109.49 1312 1391 1284 1696 914 1305 1339.45 2.52 0 -311238 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2096 -33.85 2.95 12 0.90 -39.00 447.00 3790 20240314 -65.17 944 20241107 39.83 1591 -17.03 20250109 1140 15.79 20250213 3790 -65.17 20240314 944 39.83 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
6 20250219 121055 57 100.00 KOSDAQ 일반서비스 N N N N N 1321 16 2 1.23 1802654610 1344457 102.85 1312 1391 1284 1696 914 1305 1340.80 2.52 0 -288565 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2098 -33.87 2.96 12 0.85 -39.00 447.00 3790 20240314 -65.15 944 20241107 39.94 1591 -16.97 20250109 1140 15.88 20250213 3790 -65.15 20240314 944 39.94 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
7 20250219 111055 57 100.00 KOSDAQ 일반서비스 N N N N N 1318 13 2 1.00 1679687338 1251340 95.72 1312 1391 1284 1696 914 1305 1342.31 2.52 0 -271147 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2093 -33.79 2.95 12 0.79 -39.00 447.00 3790 20240314 -65.22 944 20241107 39.62 1591 -17.16 20250109 1140 15.61 20250213 3790 -65.22 20240314 944 39.62 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
8 20250219 101056 57 100.00 KOSDAQ 일반서비스 N N N N N 1324 19 2 1.46 1394314889 1034390 79.13 1312 1391 1284 1696 914 1305 1347.96 2.52 0 -236527 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2102 -33.95 2.96 12 0.65 -39.00 447.00 3790 20240314 -65.07 944 20241107 40.25 1591 -16.78 20250109 1140 16.14 20250213 3790 -65.07 20240314 944 40.25 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
9 20250219 091057 57 100.00 KOSDAQ 일반서비스 N N N N N 1310 5 2 0.38 122269680 93820 7.18 1312 1316 1284 1696 914 1305 1303.24 2.52 0 1618 1394 1349 1272 1227 1150 1372 1250 159 391 100 910 1 1 158790786 2080 -33.59 2.93 12 0.06 -39.00 447.00 3790 20240314 -65.44 944 20241107 38.77 1591 -17.66 20250109 1140 14.91 20250213 3790 -65.44 20240314 944 38.77 20241107 0.90 N 270520 100 158 억 4008029 N N 4063 N 00 N
10 20250218 161051 57 100.00 KOSDAQ 일반서비스 N N N N N 1305 92 2 7.58 1629210047 1297614 240.57 1222 1317 1195 1576 850 1213 1255.49 2.45 0 139518 1245 1229 1215 1199 1185 1222 1192 159 363 100 840 1 1 158790786 2072 -33.46 2.92 12 0.82 -39.00 447.00 3790 20240314 -65.57 944 20241107 38.24 1591 -17.98 20250109 1140 14.47 20250213 3790 -65.57 20240314 944 38.24 20241107 0.91 N 270520 100 158 억 3892507 N N 4063 N 00 N
11 20250218 151053 57 100.00 KOSDAQ 일반서비스 N N N N N 1306 93 2 7.67 1537044889 1226915 227.46 1222 1317 1195 1576 850 1213 1252.77 2.45 0 152456 1245 1229 1215 1199 1185 1222 1192 159 363 100 840 1 1 158790786 2074 -33.49 2.92 12 0.77 -39.00 447.00 3790 20240314 -65.54 944 20241107 38.35 1591 -17.91 20250109 1140 14.56 20250213 3790 -65.54 20240314 944 38.35 20241107 0.91 N 270520 100 158 억 3892507 N N 2583 N 00 N
12 20250218 141054 57 100.00 KOSDAQ 일반서비스 N N N N N 1293 80 2 6.60 1155731254 933824 173.13 1222 1300 1195 1576 850 1213 1237.63 2.45 0 41843 1245 1229 1215 1199 1185 1222 1192 159 363 100 840 1 1 158790786 2053 -33.15 2.89 12 0.59 -39.00 447.00 3790 20240314 -65.88 944 20241107 36.97 1591 -18.73 20250109 1140 13.42 20250213 3790 -65.88 20240314 944 36.97 20241107 0.91 N 270520 100 158 억 3892507 N N 2583 N 00 N