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
284620/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
20250219,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1500,175,2,13.21,1347572469,917759,601.37,1337,1549,1310,1722,928,1325,1468.30,2.85,0,70600,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,423,-2.75,3.55,12,3.26,-546.00,423.00,7100,20240702,-78.87,1252,20250214,19.81,3130,-52.08,20250103,1252,19.81,20250214,7100,-78.87,20240702,1252,19.81,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,151109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1484,159,2,12.00,1294226053,882173,578.05,1337,1549,1310,1722,928,1325,1467.09,2.85,0,67498,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,418,-2.72,3.51,12,3.13,-546.00,423.00,7100,20240702,-79.10,1252,20250214,18.53,3130,-52.59,20250103,1252,18.53,20250214,7100,-79.10,20240702,1252,18.53,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1470,145,2,10.94,427304541,303999,199.20,1337,1470,1310,1722,928,1325,1405.61,2.85,0,121228,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,414,-2.69,3.48,12,1.08,-546.00,423.00,7100,20240702,-79.30,1252,20250214,17.41,3130,-53.04,20250103,1252,17.41,20250214,7100,-79.30,20240702,1252,17.41,20250214,0.00,N,284620,500,140 억,,803661,Y,N,0,N,00,N
20250219,131106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1387,62,2,4.68,171264539,125700,82.37,1337,1400,1310,1722,928,1325,1362.49,2.85,0,27978,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,391,-2.54,3.28,12,0.45,-546.00,423.00,7100,20240702,-80.46,1252,20250214,10.78,3130,-55.69,20250103,1252,10.78,20250214,7100,-80.46,20240702,1252,10.78,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,121105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1367,42,2,3.17,155588360,114303,74.90,1337,1400,1310,1722,928,1325,1361.19,2.85,0,23418,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,385,-2.50,3.23,12,0.41,-546.00,423.00,7100,20240702,-80.75,1252,20250214,9.19,3130,-56.33,20250103,1252,9.19,20250214,7100,-80.75,20240702,1252,9.19,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,111106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1373,48,2,3.62,131095611,96385,63.16,1337,1400,1310,1722,928,1325,1360.12,2.85,0,23957,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,387,-2.51,3.25,12,0.34,-546.00,423.00,7100,20240702,-80.66,1252,20250214,9.66,3130,-56.13,20250103,1252,9.66,20250214,7100,-80.66,20240702,1252,9.66,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,101106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1370,45,2,3.40,97881048,72021,47.19,1337,1400,1310,1722,928,1325,1359.06,2.85,0,21933,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,386,-2.51,3.24,12,0.26,-546.00,423.00,7100,20240702,-80.70,1252,20250214,9.42,3130,-56.23,20250103,1252,9.42,20250214,7100,-80.70,20240702,1252,9.42,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250219,091108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,-4,5,-0.30,9025664,6827,4.47,1337,1356,1310,1722,928,1325,1322.05,2.85,0,-2148,1404,1364,1333,1293,1262,1349,1278,141,397,500,900,1,1,28180793,372,-2.42,3.12,12,0.02,-546.00,423.00,7100,20240702,-81.39,1252,20250214,5.51,3130,-57.80,20250103,1252,5.51,20250214,7100,-81.39,20240702,1252,5.51,20250214,0.00,N,284620,500,140 억,,803661,N,N,0,N,00,N
20250218,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-23,5,-1.71,203315529,152283,70.32,1348,1373,1302,1752,944,1348,1335.13,2.88,0,-7737,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,373,-2.43,3.13,12,0.54,-546.00,423.00,7100,20240702,-81.34,1252,20250214,5.83,3130,-57.67,20250103,1252,5.83,20250214,7100,-81.34,20240702,1252,5.83,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,151104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-10,5,-0.74,159250021,119109,55.00,1348,1373,1302,1752,944,1348,1337.01,2.88,0,-11145,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,377,-2.45,3.16,12,0.42,-546.00,423.00,7100,20240702,-81.15,1252,20250214,6.87,3130,-57.25,20250103,1252,6.87,20250214,7100,-81.15,20240702,1252,6.87,20250214,0.00,N,284620,500,140 억,,810752,N,N,0,N,00,N
20250218,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1349,1,2,0.07,109816373,82625,38.16,1348,1370,1302,1752,944,1348,1329.09,2.88,0,-20611,1411,1379,1338,1306,1265,1395,1322,141,404,500,910,1,1,28180793,380,-2.47,3.19,12,0.29,-546.00,423.00,7100,20240702,-81.00,1252,20250214,7.75,3130,-56.90,20250103,1252,7.75,20250214,7100,-81.00,20240702,1252,7.75,20250214,0.00,N,284620,500,140 억,,810752,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 161105 57 100.00 KOSDAQ 일반서비스 N N N N N 1500 175 2 13.21 1347572469 917759 601.37 1337 1549 1310 1722 928 1325 1468.30 2.85 0 70600 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 423 -2.75 3.55 12 3.26 -546.00 423.00 7100 20240702 -78.87 1252 20250214 19.81 3130 -52.08 20250103 1252 19.81 20250214 7100 -78.87 20240702 1252 19.81 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
3 20250219 151109 57 100.00 KOSDAQ 일반서비스 N N N N N 1484 159 2 12.00 1294226053 882173 578.05 1337 1549 1310 1722 928 1325 1467.09 2.85 0 67498 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 418 -2.72 3.51 12 3.13 -546.00 423.00 7100 20240702 -79.10 1252 20250214 18.53 3130 -52.59 20250103 1252 18.53 20250214 7100 -79.10 20240702 1252 18.53 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
4 20250219 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 1470 145 2 10.94 427304541 303999 199.20 1337 1470 1310 1722 928 1325 1405.61 2.85 0 121228 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 414 -2.69 3.48 12 1.08 -546.00 423.00 7100 20240702 -79.30 1252 20250214 17.41 3130 -53.04 20250103 1252 17.41 20250214 7100 -79.30 20240702 1252 17.41 20250214 0.00 N 284620 500 140 억 803661 Y N 0 N 00 N
5 20250219 131106 57 100.00 KOSDAQ 일반서비스 N N N N N 1387 62 2 4.68 171264539 125700 82.37 1337 1400 1310 1722 928 1325 1362.49 2.85 0 27978 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 391 -2.54 3.28 12 0.45 -546.00 423.00 7100 20240702 -80.46 1252 20250214 10.78 3130 -55.69 20250103 1252 10.78 20250214 7100 -80.46 20240702 1252 10.78 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
6 20250219 121105 57 100.00 KOSDAQ 일반서비스 N N N N N 1367 42 2 3.17 155588360 114303 74.90 1337 1400 1310 1722 928 1325 1361.19 2.85 0 23418 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 385 -2.50 3.23 12 0.41 -546.00 423.00 7100 20240702 -80.75 1252 20250214 9.19 3130 -56.33 20250103 1252 9.19 20250214 7100 -80.75 20240702 1252 9.19 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
7 20250219 111106 57 100.00 KOSDAQ 일반서비스 N N N N N 1373 48 2 3.62 131095611 96385 63.16 1337 1400 1310 1722 928 1325 1360.12 2.85 0 23957 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 387 -2.51 3.25 12 0.34 -546.00 423.00 7100 20240702 -80.66 1252 20250214 9.66 3130 -56.13 20250103 1252 9.66 20250214 7100 -80.66 20240702 1252 9.66 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
8 20250219 101106 57 100.00 KOSDAQ 일반서비스 N N N N N 1370 45 2 3.40 97881048 72021 47.19 1337 1400 1310 1722 928 1325 1359.06 2.85 0 21933 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 386 -2.51 3.24 12 0.26 -546.00 423.00 7100 20240702 -80.70 1252 20250214 9.42 3130 -56.23 20250103 1252 9.42 20250214 7100 -80.70 20240702 1252 9.42 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
9 20250219 091108 57 100.00 KOSDAQ 일반서비스 N N N N N 1321 -4 5 -0.30 9025664 6827 4.47 1337 1356 1310 1722 928 1325 1322.05 2.85 0 -2148 1404 1364 1333 1293 1262 1349 1278 141 397 500 900 1 1 28180793 372 -2.42 3.12 12 0.02 -546.00 423.00 7100 20240702 -81.39 1252 20250214 5.51 3130 -57.80 20250103 1252 5.51 20250214 7100 -81.39 20240702 1252 5.51 20250214 0.00 N 284620 500 140 억 803661 N N 0 N 00 N
10 20250218 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 -23 5 -1.71 203315529 152283 70.32 1348 1373 1302 1752 944 1348 1335.13 2.88 0 -7737 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 373 -2.43 3.13 12 0.54 -546.00 423.00 7100 20240702 -81.34 1252 20250214 5.83 3130 -57.67 20250103 1252 5.83 20250214 7100 -81.34 20240702 1252 5.83 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
11 20250218 151104 57 100.00 KOSDAQ 일반서비스 N N N N N 1338 -10 5 -0.74 159250021 119109 55.00 1348 1373 1302 1752 944 1348 1337.01 2.88 0 -11145 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 377 -2.45 3.16 12 0.42 -546.00 423.00 7100 20240702 -81.15 1252 20250214 6.87 3130 -57.25 20250103 1252 6.87 20250214 7100 -81.15 20240702 1252 6.87 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N
12 20250218 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 1349 1 2 0.07 109816373 82625 38.16 1348 1370 1302 1752 944 1348 1329.09 2.88 0 -20611 1411 1379 1338 1306 1265 1395 1322 141 404 500 910 1 1 28180793 380 -2.47 3.19 12 0.29 -546.00 423.00 7100 20240702 -81.00 1252 20250214 7.75 3130 -56.90 20250103 1252 7.75 20250214 7100 -81.00 20240702 1252 7.75 20250214 0.00 N 284620 500 140 억 810752 N N 0 N 00 N