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
291650/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,1007,31,2,3.18,296825787,295773,140.49,970,1032,970,1268,684,976,1003.56,4.49,0,29438,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,295,-1.36,1.20,12,1.01,-738.00,840.00,3577,20240206,-71.85,842,20250205,19.60,1270,-20.71,20250121,842,19.60,20250205,4015,-74.92,20240808,842,19.60,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,151118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,24,2,2.46,281129990,280129,133.06,970,1032,970,1268,684,976,1003.57,4.49,0,29481,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,293,-1.36,1.19,12,0.96,-738.00,840.00,3577,20240206,-72.04,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1011,35,2,3.59,262550800,261569,124.24,970,1032,970,1268,684,976,1003.75,4.49,0,27739,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,296,-1.37,1.20,12,0.89,-738.00,840.00,3577,20240206,-71.74,842,20250205,20.07,1270,-20.39,20250121,842,20.07,20250205,4015,-74.82,20240808,842,20.07,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,131114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,24,2,2.46,237465340,236631,112.39,970,1032,970,1268,684,976,1003.53,4.49,0,24936,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,293,-1.36,1.19,12,0.81,-738.00,840.00,3577,20240206,-72.04,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,121114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,24,2,2.46,223113718,222226,105.55,970,1032,970,1268,684,976,1003.99,4.49,0,26719,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,293,-1.36,1.19,12,0.76,-738.00,840.00,3577,20240206,-72.04,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,111115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1001,25,2,2.56,210275948,209433,99.48,970,1032,970,1268,684,976,1004.02,4.49,0,26269,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,293,-1.36,1.19,12,0.72,-738.00,840.00,3577,20240206,-72.02,842,20250205,18.88,1270,-21.18,20250121,842,18.88,20250205,4015,-75.07,20240808,842,18.88,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,24,2,2.46,95410014,95818,45.51,970,1015,970,1268,684,976,995.74,4.49,0,30070,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,293,-1.36,1.19,12,0.33,-738.00,840.00,3577,20240206,-72.04,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250219,091117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,975,-1,5,-0.10,8838615,9083,4.31,970,981,970,1268,684,976,973.09,4.49,0,2604,1010,993,974,957,938,983,947,146,292,500,580,1,1,29280252,285,-1.32,1.16,12,0.03,-738.00,840.00,3577,20240206,-72.74,842,20250205,15.80,1270,-23.23,20250121,842,15.80,20250205,4015,-75.72,20240808,842,15.80,20250205,1.26,N,291650,500,146 억,,1314471,N,N,0,N,00,N
20250218,161110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,976,-19,5,-1.91,204036287,210533,101.29,980,991,955,1293,697,995,969.11,4.52,0,-9206,1041,1017,971,947,901,1030,960,146,298,500,590,1,1,29280252,286,-1.32,1.16,12,0.72,-738.00,840.00,3577,20240206,-72.71,842,20250205,15.91,1270,-23.15,20250121,842,15.91,20250205,4015,-75.69,20240808,842,15.91,20250205,1.28,N,291650,500,146 억,,1323659,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,982,-13,5,-1.31,192943242,199179,95.83,980,991,955,1293,697,995,968.69,4.52,0,-11516,1041,1017,971,947,901,1030,960,146,298,500,590,1,1,29280252,288,-1.33,1.17,12,0.68,-738.00,840.00,3577,20240206,-72.55,842,20250205,16.63,1270,-22.68,20250121,842,16.63,20250205,4015,-75.54,20240808,842,16.63,20250205,1.28,N,291650,500,146 억,,1323659,N,N,0,N,00,N
20250218,141114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,970,-25,5,-2.51,166837029,172487,82.99,980,991,955,1293,697,995,967.24,4.52,0,-10405,1041,1017,971,947,901,1030,960,146,298,500,590,1,1,29280252,284,-1.31,1.15,12,0.59,-738.00,840.00,3577,20240206,-72.88,842,20250205,15.20,1270,-23.62,20250121,842,15.20,20250205,4015,-75.84,20240808,842,15.20,20250205,1.28,N,291650,500,146 억,,1323659,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 1007 31 2 3.18 296825787 295773 140.49 970 1032 970 1268 684 976 1003.56 4.49 0 29438 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 295 -1.36 1.20 12 1.01 -738.00 840.00 3577 20240206 -71.85 842 20250205 19.60 1270 -20.71 20250121 842 19.60 20250205 4015 -74.92 20240808 842 19.60 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
3 20250219 151118 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 24 2 2.46 281129990 280129 133.06 970 1032 970 1268 684 976 1003.57 4.49 0 29481 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 293 -1.36 1.19 12 0.96 -738.00 840.00 3577 20240206 -72.04 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
4 20250219 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 1011 35 2 3.59 262550800 261569 124.24 970 1032 970 1268 684 976 1003.75 4.49 0 27739 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 296 -1.37 1.20 12 0.89 -738.00 840.00 3577 20240206 -71.74 842 20250205 20.07 1270 -20.39 20250121 842 20.07 20250205 4015 -74.82 20240808 842 20.07 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
5 20250219 131114 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 24 2 2.46 237465340 236631 112.39 970 1032 970 1268 684 976 1003.53 4.49 0 24936 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 293 -1.36 1.19 12 0.81 -738.00 840.00 3577 20240206 -72.04 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
6 20250219 121114 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 24 2 2.46 223113718 222226 105.55 970 1032 970 1268 684 976 1003.99 4.49 0 26719 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 293 -1.36 1.19 12 0.76 -738.00 840.00 3577 20240206 -72.04 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
7 20250219 111115 57 100.00 KOSDAQ 일반서비스 N N N N N 1001 25 2 2.56 210275948 209433 99.48 970 1032 970 1268 684 976 1004.02 4.49 0 26269 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 293 -1.36 1.19 12 0.72 -738.00 840.00 3577 20240206 -72.02 842 20250205 18.88 1270 -21.18 20250121 842 18.88 20250205 4015 -75.07 20240808 842 18.88 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
8 20250219 101115 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 24 2 2.46 95410014 95818 45.51 970 1015 970 1268 684 976 995.74 4.49 0 30070 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 293 -1.36 1.19 12 0.33 -738.00 840.00 3577 20240206 -72.04 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
9 20250219 091117 57 100.00 KOSDAQ 일반서비스 N N N N N 975 -1 5 -0.10 8838615 9083 4.31 970 981 970 1268 684 976 973.09 4.49 0 2604 1010 993 974 957 938 983 947 146 292 500 580 1 1 29280252 285 -1.32 1.16 12 0.03 -738.00 840.00 3577 20240206 -72.74 842 20250205 15.80 1270 -23.23 20250121 842 15.80 20250205 4015 -75.72 20240808 842 15.80 20250205 1.26 N 291650 500 146 억 1314471 N N 0 N 00 N
10 20250218 161110 57 100.00 KOSDAQ 일반서비스 N N N N N 976 -19 5 -1.91 204036287 210533 101.29 980 991 955 1293 697 995 969.11 4.52 0 -9206 1041 1017 971 947 901 1030 960 146 298 500 590 1 1 29280252 286 -1.32 1.16 12 0.72 -738.00 840.00 3577 20240206 -72.71 842 20250205 15.91 1270 -23.15 20250121 842 15.91 20250205 4015 -75.69 20240808 842 15.91 20250205 1.28 N 291650 500 146 억 1323659 N N 0 N 00 N
11 20250218 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 982 -13 5 -1.31 192943242 199179 95.83 980 991 955 1293 697 995 968.69 4.52 0 -11516 1041 1017 971 947 901 1030 960 146 298 500 590 1 1 29280252 288 -1.33 1.17 12 0.68 -738.00 840.00 3577 20240206 -72.55 842 20250205 16.63 1270 -22.68 20250121 842 16.63 20250205 4015 -75.54 20240808 842 16.63 20250205 1.28 N 291650 500 146 억 1323659 N N 0 N 00 N
12 20250218 141114 57 100.00 KOSDAQ 일반서비스 N N N N N 970 -25 5 -2.51 166837029 172487 82.99 980 991 955 1293 697 995 967.24 4.52 0 -10405 1041 1017 971 947 901 1030 960 146 298 500 590 1 1 29280252 284 -1.31 1.15 12 0.59 -738.00 840.00 3577 20240206 -72.88 842 20250205 15.20 1270 -23.62 20250121 842 15.20 20250205 4015 -75.84 20240808 842 15.20 20250205 1.28 N 291650 500 146 억 1323659 N N 0 N 00 N