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
291230/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
20250219,161114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,10,2,0.49,308804720,150858,25.90,2025,2080,2025,2655,1435,2045,2046.92,0.75,0,15303,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,906,-37.36,2.98,12,0.34,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,10,2,0.49,287651785,140538,24.13,2025,2080,2025,2655,1435,2045,2046.79,0.75,0,9226,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,906,-37.36,2.98,12,0.32,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,15,2,0.73,258599930,126357,21.70,2025,2080,2025,2655,1435,2045,2046.58,0.75,0,2139,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,908,-37.45,2.99,12,0.29,-55.00,690.00,4020,20240226,-48.76,1715,20241209,20.12,2280,-9.65,20250107,1854,11.11,20250203,4020,-48.76,20240226,1715,20.12,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,10,2,0.49,241055600,117806,20.23,2025,2080,2025,2655,1435,2045,2046.21,0.75,0,3650,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,906,-37.36,2.98,12,0.27,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,30,2,1.47,207930095,101709,17.46,2025,2080,2025,2655,1435,2045,2044.36,0.75,0,2968,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,915,-37.73,3.01,12,0.23,-55.00,690.00,4020,20240226,-48.38,1715,20241209,20.99,2280,-8.99,20250107,1854,11.92,20250203,4020,-48.38,20240226,1715,20.99,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,111115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,0,3,0.00,140107270,68821,11.82,2025,2080,2025,2655,1435,2045,2035.82,0.75,0,5569,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,902,-37.18,2.96,12,0.16,-55.00,690.00,4020,20240226,-49.13,1715,20241209,19.24,2280,-10.31,20250107,1854,10.30,20250203,4020,-49.13,20240226,1715,19.24,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2040,-5,5,-0.24,110369530,54197,9.31,2025,2080,2025,2655,1435,2045,2036.45,0.75,0,777,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,900,-37.09,2.96,12,0.12,-55.00,690.00,4020,20240226,-49.25,1715,20241209,18.95,2280,-10.53,20250107,1854,10.03,20250203,4020,-49.25,20240226,1715,18.95,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250219,091116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2075,30,2,1.47,37676645,18512,3.18,2025,2080,2025,2655,1435,2045,2035.26,0.75,0,-202,2226,2135,2044,1953,1862,2181,1999,44,610,100,1260,5,1,44095775,915,-37.73,3.01,12,0.04,-55.00,690.00,4020,20240226,-48.38,1715,20241209,20.99,2280,-8.99,20250107,1854,11.92,20250203,4020,-48.38,20240226,1715,20.99,20241209,2.23,N,291230,100,44 억,,330014,N,N,0,N,00,N
20250218,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2045,80,2,4.07,1196898347,579609,399.36,1990,2135,1953,2550,1376,1965,2065.29,0.56,0,82112,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,902,-37.18,2.96,12,1.31,-55.00,690.00,4020,20240226,-49.13,1715,20241209,19.24,2280,-10.31,20250107,1854,10.30,20250203,4020,-49.13,20240226,1715,19.24,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2055,90,2,4.58,1124392827,544143,374.92,1990,2135,1953,2550,1376,1965,2066.65,0.56,0,79162,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,906,-37.36,2.98,12,1.23,-55.00,690.00,4020,20240226,-48.88,1715,20241209,19.83,2280,-9.87,20250107,1854,10.84,20250203,4020,-48.88,20240226,1715,19.83,20241209,2.20,N,291230,100,44 억,,249012,N,N,0,N,00,N
20250218,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2060,95,2,4.83,1046744682,506293,348.84,1990,2135,1953,2550,1376,1965,2067.79,0.56,0,64281,2007,1985,1953,1931,1899,1997,1943,44,585,100,1210,5,1,44095775,908,-37.45,2.99,12,1.15,-55.00,690.00,4020,20240226,-48.76,1715,20241209,20.12,2280,-9.65,20250107,1854,11.11,20250203,4020,-48.76,20240226,1715,20.12,20241209,2.20,N,291230,100,44 억,,249012,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 161114 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 10 2 0.49 308804720 150858 25.90 2025 2080 2025 2655 1435 2045 2046.92 0.75 0 15303 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 906 -37.36 2.98 12 0.34 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
3 20250219 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 10 2 0.49 287651785 140538 24.13 2025 2080 2025 2655 1435 2045 2046.79 0.75 0 9226 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 906 -37.36 2.98 12 0.32 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
4 20250219 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 15 2 0.73 258599930 126357 21.70 2025 2080 2025 2655 1435 2045 2046.58 0.75 0 2139 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 908 -37.45 2.99 12 0.29 -55.00 690.00 4020 20240226 -48.76 1715 20241209 20.12 2280 -9.65 20250107 1854 11.11 20250203 4020 -48.76 20240226 1715 20.12 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
5 20250219 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 10 2 0.49 241055600 117806 20.23 2025 2080 2025 2655 1435 2045 2046.21 0.75 0 3650 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 906 -37.36 2.98 12 0.27 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
6 20250219 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 30 2 1.47 207930095 101709 17.46 2025 2080 2025 2655 1435 2045 2044.36 0.75 0 2968 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 915 -37.73 3.01 12 0.23 -55.00 690.00 4020 20240226 -48.38 1715 20241209 20.99 2280 -8.99 20250107 1854 11.92 20250203 4020 -48.38 20240226 1715 20.99 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
7 20250219 111115 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 0 3 0.00 140107270 68821 11.82 2025 2080 2025 2655 1435 2045 2035.82 0.75 0 5569 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 902 -37.18 2.96 12 0.16 -55.00 690.00 4020 20240226 -49.13 1715 20241209 19.24 2280 -10.31 20250107 1854 10.30 20250203 4020 -49.13 20240226 1715 19.24 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
8 20250219 101115 57 100.00 KOSDAQ 일반서비스 N N N N N 2040 -5 5 -0.24 110369530 54197 9.31 2025 2080 2025 2655 1435 2045 2036.45 0.75 0 777 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 900 -37.09 2.96 12 0.12 -55.00 690.00 4020 20240226 -49.25 1715 20241209 18.95 2280 -10.53 20250107 1854 10.03 20250203 4020 -49.25 20240226 1715 18.95 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
9 20250219 091116 57 100.00 KOSDAQ 일반서비스 N N N N N 2075 30 2 1.47 37676645 18512 3.18 2025 2080 2025 2655 1435 2045 2035.26 0.75 0 -202 2226 2135 2044 1953 1862 2181 1999 44 610 100 1260 5 1 44095775 915 -37.73 3.01 12 0.04 -55.00 690.00 4020 20240226 -48.38 1715 20241209 20.99 2280 -8.99 20250107 1854 11.92 20250203 4020 -48.38 20240226 1715 20.99 20241209 2.23 N 291230 100 44 억 330014 N N 0 N 00 N
10 20250218 161110 57 100.00 KOSDAQ 일반서비스 N N N N N 2045 80 2 4.07 1196898347 579609 399.36 1990 2135 1953 2550 1376 1965 2065.29 0.56 0 82112 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 902 -37.18 2.96 12 1.31 -55.00 690.00 4020 20240226 -49.13 1715 20241209 19.24 2280 -10.31 20250107 1854 10.30 20250203 4020 -49.13 20240226 1715 19.24 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
11 20250218 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 2055 90 2 4.58 1124392827 544143 374.92 1990 2135 1953 2550 1376 1965 2066.65 0.56 0 79162 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 906 -37.36 2.98 12 1.23 -55.00 690.00 4020 20240226 -48.88 1715 20241209 19.83 2280 -9.87 20250107 1854 10.84 20250203 4020 -48.88 20240226 1715 19.83 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N
12 20250218 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 2060 95 2 4.83 1046744682 506293 348.84 1990 2135 1953 2550 1376 1965 2067.79 0.56 0 64281 2007 1985 1953 1931 1899 1997 1943 44 585 100 1210 5 1 44095775 908 -37.45 2.99 12 1.15 -55.00 690.00 4020 20240226 -48.76 1715 20241209 20.12 2280 -9.65 20250107 1854 11.11 20250203 4020 -48.76 20240226 1715 20.12 20241209 2.20 N 291230 100 44 억 249012 N N 0 N 00 N