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
273060/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
20250219,161058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,809,7,2,0.87,104329662,130392,280.77,800,813,798,1042,562,802,800.12,0.60,0,72346,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,408,47.59,0.89,12,0.26,17.00,904.00,1834,20240306,-55.89,701,20241227,15.41,967,-16.34,20250114,709,14.10,20250102,1834,-55.89,20240306,701,15.41,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,801,-1,5,-0.12,100192992,125264,269.73,800,813,798,1042,562,802,799.85,0.60,0,73835,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,404,47.12,0.89,12,0.25,17.00,904.00,1834,20240306,-56.32,701,20241227,14.27,967,-17.17,20250114,709,12.98,20250102,1834,-56.32,20240306,701,14.27,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,2,2,0.25,94449025,118098,254.30,800,813,798,1042,562,802,799.75,0.60,0,73306,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,406,47.29,0.89,12,0.23,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,131059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,800,-2,5,-0.25,89502357,111910,240.97,800,813,799,1042,562,802,799.77,0.60,0,72853,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,404,47.06,0.88,12,0.22,17.00,904.00,1834,20240306,-56.38,701,20241227,14.12,967,-17.27,20250114,709,12.83,20250102,1834,-56.38,20240306,701,14.12,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,121058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,2,2,0.25,85156964,106475,229.27,800,813,799,1042,562,802,799.78,0.60,0,70440,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,406,47.29,0.89,12,0.21,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,111059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,805,3,2,0.37,22715980,28346,61.04,800,813,799,1042,562,802,801.38,0.60,0,7542,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,406,47.35,0.89,12,0.06,17.00,904.00,1834,20240306,-56.11,701,20241227,14.84,967,-16.75,20250114,709,13.54,20250102,1834,-56.11,20240306,701,14.84,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,101059,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,2,2,0.25,6626973,8245,17.75,800,813,800,1042,562,802,803.76,0.60,0,3123,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,406,47.29,0.89,12,0.02,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250219,091101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,806,4,2,0.50,359802,449,0.97,800,807,800,1042,562,802,801.34,0.60,0,-32,810,805,801,796,792,808,799,50,240,100,490,1,1,50459582,407,47.41,0.89,12,0.00,17.00,904.00,1834,20240306,-56.05,701,20241227,14.98,967,-16.65,20250114,709,13.68,20250102,1834,-56.05,20240306,701,14.98,20241227,1.99,N,273060,100,50 억,,303288,N,N,0,N,00,N
20250218,161055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,802,-1,5,-0.12,36717896,45819,89.70,797,806,797,1043,563,803,801.37,0.58,0,13079,812,807,800,795,788,810,798,50,240,100,490,1,1,50459582,405,47.18,0.89,12,0.09,17.00,904.00,1834,20240306,-56.27,701,20241227,14.41,967,-17.06,20250114,709,13.12,20250102,1834,-56.27,20240306,701,14.41,20241227,2.03,N,273060,100,50 억,,291246,N,N,0,N,00,N
20250218,151057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,1,2,0.12,30425868,37995,74.38,797,806,797,1043,563,803,800.79,0.58,0,13005,812,807,800,795,788,810,798,50,240,100,490,1,1,50459582,406,47.29,0.89,12,0.08,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,2.03,N,273060,100,50 억,,291246,N,N,0,N,00,N
20250218,141058,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,802,-1,5,-0.12,21020010,26303,51.49,797,806,797,1043,563,803,799.15,0.58,0,3533,812,807,800,795,788,810,798,50,240,100,490,1,1,50459582,405,47.18,0.89,12,0.05,17.00,904.00,1834,20240306,-56.27,701,20241227,14.41,967,-17.06,20250114,709,13.12,20250102,1834,-56.27,20240306,701,14.41,20241227,2.03,N,273060,100,50 억,,291246,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 161058 57 100.00 KOSDAQ 일반서비스 N N N N N 809 7 2 0.87 104329662 130392 280.77 800 813 798 1042 562 802 800.12 0.60 0 72346 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 408 47.59 0.89 12 0.26 17.00 904.00 1834 20240306 -55.89 701 20241227 15.41 967 -16.34 20250114 709 14.10 20250102 1834 -55.89 20240306 701 15.41 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
3 20250219 151102 57 100.00 KOSDAQ 일반서비스 N N N N N 801 -1 5 -0.12 100192992 125264 269.73 800 813 798 1042 562 802 799.85 0.60 0 73835 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 404 47.12 0.89 12 0.25 17.00 904.00 1834 20240306 -56.32 701 20241227 14.27 967 -17.17 20250114 709 12.98 20250102 1834 -56.32 20240306 701 14.27 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
4 20250219 141057 57 100.00 KOSDAQ 일반서비스 N N N N N 804 2 2 0.25 94449025 118098 254.30 800 813 798 1042 562 802 799.75 0.60 0 73306 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 406 47.29 0.89 12 0.23 17.00 904.00 1834 20240306 -56.16 701 20241227 14.69 967 -16.86 20250114 709 13.40 20250102 1834 -56.16 20240306 701 14.69 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
5 20250219 131059 57 100.00 KOSDAQ 일반서비스 N N N N N 800 -2 5 -0.25 89502357 111910 240.97 800 813 799 1042 562 802 799.77 0.60 0 72853 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 404 47.06 0.88 12 0.22 17.00 904.00 1834 20240306 -56.38 701 20241227 14.12 967 -17.27 20250114 709 12.83 20250102 1834 -56.38 20240306 701 14.12 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
6 20250219 121058 57 100.00 KOSDAQ 일반서비스 N N N N N 804 2 2 0.25 85156964 106475 229.27 800 813 799 1042 562 802 799.78 0.60 0 70440 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 406 47.29 0.89 12 0.21 17.00 904.00 1834 20240306 -56.16 701 20241227 14.69 967 -16.86 20250114 709 13.40 20250102 1834 -56.16 20240306 701 14.69 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
7 20250219 111059 57 100.00 KOSDAQ 일반서비스 N N N N N 805 3 2 0.37 22715980 28346 61.04 800 813 799 1042 562 802 801.38 0.60 0 7542 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 406 47.35 0.89 12 0.06 17.00 904.00 1834 20240306 -56.11 701 20241227 14.84 967 -16.75 20250114 709 13.54 20250102 1834 -56.11 20240306 701 14.84 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
8 20250219 101059 57 100.00 KOSDAQ 일반서비스 N N N N N 804 2 2 0.25 6626973 8245 17.75 800 813 800 1042 562 802 803.76 0.60 0 3123 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 406 47.29 0.89 12 0.02 17.00 904.00 1834 20240306 -56.16 701 20241227 14.69 967 -16.86 20250114 709 13.40 20250102 1834 -56.16 20240306 701 14.69 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
9 20250219 091101 57 100.00 KOSDAQ 일반서비스 N N N N N 806 4 2 0.50 359802 449 0.97 800 807 800 1042 562 802 801.34 0.60 0 -32 810 805 801 796 792 808 799 50 240 100 490 1 1 50459582 407 47.41 0.89 12 0.00 17.00 904.00 1834 20240306 -56.05 701 20241227 14.98 967 -16.65 20250114 709 13.68 20250102 1834 -56.05 20240306 701 14.98 20241227 1.99 N 273060 100 50 억 303288 N N 0 N 00 N
10 20250218 161055 57 100.00 KOSDAQ 일반서비스 N N N N N 802 -1 5 -0.12 36717896 45819 89.70 797 806 797 1043 563 803 801.37 0.58 0 13079 812 807 800 795 788 810 798 50 240 100 490 1 1 50459582 405 47.18 0.89 12 0.09 17.00 904.00 1834 20240306 -56.27 701 20241227 14.41 967 -17.06 20250114 709 13.12 20250102 1834 -56.27 20240306 701 14.41 20241227 2.03 N 273060 100 50 억 291246 N N 0 N 00 N
11 20250218 151057 57 100.00 KOSDAQ 일반서비스 N N N N N 804 1 2 0.12 30425868 37995 74.38 797 806 797 1043 563 803 800.79 0.58 0 13005 812 807 800 795 788 810 798 50 240 100 490 1 1 50459582 406 47.29 0.89 12 0.08 17.00 904.00 1834 20240306 -56.16 701 20241227 14.69 967 -16.86 20250114 709 13.40 20250102 1834 -56.16 20240306 701 14.69 20241227 2.03 N 273060 100 50 억 291246 N N 0 N 00 N
12 20250218 141058 57 100.00 KOSDAQ 일반서비스 N N N N N 802 -1 5 -0.12 21020010 26303 51.49 797 806 797 1043 563 803 799.15 0.58 0 3533 812 807 800 795 788 810 798 50 240 100 490 1 1 50459582 405 47.18 0.89 12 0.05 17.00 904.00 1834 20240306 -56.27 701 20241227 14.41 967 -17.06 20250114 709 13.12 20250102 1834 -56.27 20240306 701 14.41 20241227 2.03 N 273060 100 50 억 291246 N N 0 N 00 N