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
278650/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
20250219,161102,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2440,0,3,0.00,1147254970,470393,58.84,2455,2480,2360,3170,1710,2440,2438.93,1.17,0,6295,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2116,-1220.00,1.86,12,0.54,-2.00,1310.00,4705,20240329,-48.14,1929,20241210,26.49,2660,-8.27,20250115,2080,17.31,20250102,4705,-48.14,20240329,1929,26.49,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,151106,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2445,5,2,0.20,1060132155,434724,54.38,2455,2480,2360,3170,1710,2440,2438.63,1.17,0,-16578,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2121,-1222.50,1.87,12,0.50,-2.00,1310.00,4705,20240329,-48.03,1929,20241210,26.75,2660,-8.08,20250115,2080,17.55,20250102,4705,-48.03,20240329,1929,26.75,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,141101,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2450,10,2,0.41,955183835,391724,49.00,2455,2480,2360,3170,1710,2440,2438.41,1.17,0,-22117,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2125,-1225.00,1.87,12,0.45,-2.00,1310.00,4705,20240329,-47.93,1929,20241210,27.01,2660,-7.89,20250115,2080,17.79,20250102,4705,-47.93,20240329,1929,27.01,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,131103,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2440,0,3,0.00,730151535,300247,37.56,2455,2460,2360,3170,1710,2440,2431.84,1.17,0,-51335,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2116,-1220.00,1.86,12,0.35,-2.00,1310.00,4705,20240329,-48.14,1929,20241210,26.49,2660,-8.27,20250115,2080,17.31,20250102,4705,-48.14,20240329,1929,26.49,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,121102,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2440,0,3,0.00,604831995,249101,31.16,2455,2460,2360,3170,1710,2440,2428.06,1.17,0,-51625,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2116,-1220.00,1.86,12,0.29,-2.00,1310.00,4705,20240329,-48.14,1929,20241210,26.49,2660,-8.27,20250115,2080,17.31,20250102,4705,-48.14,20240329,1929,26.49,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,111103,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2455,15,2,0.61,440438400,182058,22.77,2455,2460,2360,3170,1710,2440,2419.22,1.17,0,-36285,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2129,-1227.50,1.87,12,0.21,-2.00,1310.00,4705,20240329,-47.82,1929,20241210,27.27,2660,-7.71,20250115,2080,18.03,20250102,4705,-47.82,20240329,1929,27.27,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,101103,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2445,5,2,0.20,323464055,134109,16.78,2455,2455,2360,3170,1710,2440,2411.95,1.17,0,-43712,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2121,-1222.50,1.87,12,0.15,-2.00,1310.00,4705,20240329,-48.03,1929,20241210,26.75,2660,-8.08,20250115,2080,17.55,20250102,4705,-48.03,20240329,1929,26.75,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250219,091105,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2400,-40,5,-1.64,158313715,65687,8.22,2455,2455,2360,3170,1710,2440,2410.12,1.17,0,-14798,2590,2515,2400,2325,2210,2552,2362,87,730,100,1560,5,1,86730589,2082,-1200.00,1.83,12,0.08,-2.00,1310.00,4705,20240329,-48.99,1929,20241210,24.42,2660,-9.77,20250115,2080,15.38,20250102,4705,-48.99,20240329,1929,24.42,20241210,1.87,N,278650,100,86 억,,1016192,N,N,0,N,00,N
20250218,161059,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2440,75,2,3.17,1898953590,789401,119.25,2365,2475,2285,3070,1660,2365,2405.56,0.97,0,177952,2438,2401,2343,2306,2248,2420,2325,87,705,100,1510,5,1,86730589,2116,-1220.00,1.86,12,0.91,-2.00,1310.00,4705,20240329,-48.14,1929,20241210,26.49,2660,-8.27,20250115,2080,17.31,20250102,4705,-48.14,20240329,1929,26.49,20241210,1.84,N,278650,100,86 억,,844512,N,N,0,N,00,N
20250218,151101,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2445,80,2,3.38,1852614360,770407,116.38,2365,2475,2285,3070,1660,2365,2404.72,0.97,0,175786,2438,2401,2343,2306,2248,2420,2325,87,705,100,1510,5,1,86730589,2121,-1222.50,1.87,12,0.89,-2.00,1310.00,4705,20240329,-48.03,1929,20241210,26.75,2660,-8.08,20250115,2080,17.55,20250102,4705,-48.03,20240329,1929,26.75,20241210,1.84,N,278650,100,86 억,,844512,N,N,0,N,00,N
20250218,141102,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2465,100,2,4.23,1730142075,720389,108.83,2365,2475,2285,3070,1660,2365,2401.68,0.97,0,167943,2438,2401,2343,2306,2248,2420,2325,87,705,100,1510,5,1,86730589,2138,-1232.50,1.88,12,0.83,-2.00,1310.00,4705,20240329,-47.61,1929,20241210,27.79,2660,-7.33,20250115,2080,18.51,20250102,4705,-47.61,20240329,1929,27.79,20241210,1.84,N,278650,100,86 억,,844512,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 161102 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2440 0 3 0.00 1147254970 470393 58.84 2455 2480 2360 3170 1710 2440 2438.93 1.17 0 6295 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2116 -1220.00 1.86 12 0.54 -2.00 1310.00 4705 20240329 -48.14 1929 20241210 26.49 2660 -8.27 20250115 2080 17.31 20250102 4705 -48.14 20240329 1929 26.49 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
3 20250219 151106 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2445 5 2 0.20 1060132155 434724 54.38 2455 2480 2360 3170 1710 2440 2438.63 1.17 0 -16578 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2121 -1222.50 1.87 12 0.50 -2.00 1310.00 4705 20240329 -48.03 1929 20241210 26.75 2660 -8.08 20250115 2080 17.55 20250102 4705 -48.03 20240329 1929 26.75 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
4 20250219 141101 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2450 10 2 0.41 955183835 391724 49.00 2455 2480 2360 3170 1710 2440 2438.41 1.17 0 -22117 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2125 -1225.00 1.87 12 0.45 -2.00 1310.00 4705 20240329 -47.93 1929 20241210 27.01 2660 -7.89 20250115 2080 17.79 20250102 4705 -47.93 20240329 1929 27.01 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
5 20250219 131103 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2440 0 3 0.00 730151535 300247 37.56 2455 2460 2360 3170 1710 2440 2431.84 1.17 0 -51335 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2116 -1220.00 1.86 12 0.35 -2.00 1310.00 4705 20240329 -48.14 1929 20241210 26.49 2660 -8.27 20250115 2080 17.31 20250102 4705 -48.14 20240329 1929 26.49 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
6 20250219 121102 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2440 0 3 0.00 604831995 249101 31.16 2455 2460 2360 3170 1710 2440 2428.06 1.17 0 -51625 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2116 -1220.00 1.86 12 0.29 -2.00 1310.00 4705 20240329 -48.14 1929 20241210 26.49 2660 -8.27 20250115 2080 17.31 20250102 4705 -48.14 20240329 1929 26.49 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
7 20250219 111103 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2455 15 2 0.61 440438400 182058 22.77 2455 2460 2360 3170 1710 2440 2419.22 1.17 0 -36285 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2129 -1227.50 1.87 12 0.21 -2.00 1310.00 4705 20240329 -47.82 1929 20241210 27.27 2660 -7.71 20250115 2080 18.03 20250102 4705 -47.82 20240329 1929 27.27 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
8 20250219 101103 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2445 5 2 0.20 323464055 134109 16.78 2455 2455 2360 3170 1710 2440 2411.95 1.17 0 -43712 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2121 -1222.50 1.87 12 0.15 -2.00 1310.00 4705 20240329 -48.03 1929 20241210 26.75 2660 -8.08 20250115 2080 17.55 20250102 4705 -48.03 20240329 1929 26.75 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
9 20250219 091105 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2400 -40 5 -1.64 158313715 65687 8.22 2455 2455 2360 3170 1710 2440 2410.12 1.17 0 -14798 2590 2515 2400 2325 2210 2552 2362 87 730 100 1560 5 1 86730589 2082 -1200.00 1.83 12 0.08 -2.00 1310.00 4705 20240329 -48.99 1929 20241210 24.42 2660 -9.77 20250115 2080 15.38 20250102 4705 -48.99 20240329 1929 24.42 20241210 1.87 N 278650 100 86 억 1016192 N N 0 N 00 N
10 20250218 161059 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2440 75 2 3.17 1898953590 789401 119.25 2365 2475 2285 3070 1660 2365 2405.56 0.97 0 177952 2438 2401 2343 2306 2248 2420 2325 87 705 100 1510 5 1 86730589 2116 -1220.00 1.86 12 0.91 -2.00 1310.00 4705 20240329 -48.14 1929 20241210 26.49 2660 -8.27 20250115 2080 17.31 20250102 4705 -48.14 20240329 1929 26.49 20241210 1.84 N 278650 100 86 억 844512 N N 0 N 00 N
11 20250218 151101 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2445 80 2 3.38 1852614360 770407 116.38 2365 2475 2285 3070 1660 2365 2404.72 0.97 0 175786 2438 2401 2343 2306 2248 2420 2325 87 705 100 1510 5 1 86730589 2121 -1222.50 1.87 12 0.89 -2.00 1310.00 4705 20240329 -48.03 1929 20241210 26.75 2660 -8.08 20250115 2080 17.55 20250102 4705 -48.03 20240329 1929 26.75 20241210 1.84 N 278650 100 86 억 844512 N N 0 N 00 N
12 20250218 141102 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2465 100 2 4.23 1730142075 720389 108.83 2365 2475 2285 3070 1660 2365 2401.68 0.97 0 167943 2438 2401 2343 2306 2248 2420 2325 87 705 100 1510 5 1 86730589 2138 -1232.50 1.88 12 0.83 -2.00 1310.00 4705 20240329 -47.61 1929 20241210 27.79 2660 -7.33 20250115 2080 18.51 20250102 4705 -47.61 20240329 1929 27.79 20241210 1.84 N 278650 100 86 억 844512 N N 0 N 00 N