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
293780/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
20250219,161116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8330,-140,5,-1.65,2010367980,234346,156.47,8380,8940,8290,11010,5930,8470,8580.56,0.96,0,-3988,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2239,-15.66,3.17,12,0.87,-532.00,2630.00,15490,20240711,-46.22,4930,20240527,68.97,9400,-11.38,20250214,6060,37.46,20250102,15490,-46.22,20240711,4930,68.97,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,151120,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8340,-130,5,-1.53,1939068200,225780,150.75,8380,8940,8290,11010,5930,8470,8588.31,0.96,0,-3667,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2242,-15.68,3.17,12,0.84,-532.00,2630.00,15490,20240711,-46.16,4930,20240527,69.17,9400,-11.28,20250214,6060,37.62,20250102,15490,-46.16,20240711,4930,69.17,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8440,-30,5,-0.35,1802938270,209448,139.85,8380,8940,8300,11010,5930,8470,8608.05,0.96,0,-6111,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2269,-15.86,3.21,12,0.78,-532.00,2630.00,15490,20240711,-45.51,4930,20240527,71.20,9400,-10.21,20250214,6060,39.27,20250102,15490,-45.51,20240711,4930,71.20,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8400,-70,5,-0.83,1685164310,195453,130.50,8380,8940,8300,11010,5930,8470,8621.84,0.96,0,-3689,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2258,-15.79,3.19,12,0.73,-532.00,2630.00,15490,20240711,-45.77,4930,20240527,70.39,9400,-10.64,20250214,6060,38.61,20250102,15490,-45.77,20240711,4930,70.39,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,121115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8510,40,2,0.47,1491041850,172325,115.06,8380,8940,8380,11010,5930,8470,8652.50,0.96,0,-2109,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2288,-16.00,3.24,12,0.64,-532.00,2630.00,15490,20240711,-45.06,4930,20240527,72.62,9400,-9.47,20250214,6060,40.43,20250102,15490,-45.06,20240711,4930,72.62,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,111116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8500,30,2,0.35,1341778010,154788,103.35,8380,8940,8380,11010,5930,8470,8668.49,0.96,0,7602,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2285,-15.98,3.23,12,0.58,-532.00,2630.00,15490,20240711,-45.13,4930,20240527,72.41,9400,-9.57,20250214,6060,40.26,20250102,15490,-45.13,20240711,4930,72.41,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,101117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8630,160,2,1.89,1045135420,120091,80.18,8380,8940,8380,11010,5930,8470,8702.86,0.96,0,4245,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2320,-16.22,3.28,12,0.45,-532.00,2630.00,15490,20240711,-44.29,4930,20240527,75.05,9400,-8.19,20250214,6060,42.41,20250102,15490,-44.29,20240711,4930,75.05,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250219,091118,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8540,70,2,0.83,104413010,12367,8.26,8380,8540,8380,11010,5930,8470,8442.87,0.96,0,1364,8883,8676,8463,8256,8043,8780,8360,134,2540,500,5750,10,1,26881360,2296,-16.05,3.25,12,0.05,-532.00,2630.00,15490,20240711,-44.87,4930,20240527,73.23,9400,-9.15,20250214,6060,40.92,20250102,15490,-44.87,20240711,4930,73.23,20240527,0.44,N,293780,500,134 억,,259373,N,N,0,N,00,N
20250218,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8470,-40,5,-0.47,1251797930,148075,47.29,8380,8670,8250,11060,5960,8510,8453.68,0.97,0,-2444,9130,8820,8580,8270,8030,8975,8425,134,2550,500,5780,10,1,26881360,2277,-15.92,3.22,12,0.55,-532.00,2630.00,15490,20240711,-45.32,4930,20240527,71.81,9400,-9.89,20250214,6060,39.77,20250102,15490,-45.32,20240711,4930,71.81,20240527,0.45,N,293780,500,134 억,,260528,N,N,0,N,00,N
20250218,151114,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8480,-30,5,-0.35,1207275390,142816,45.61,8380,8670,8250,11060,5960,8510,8453.32,0.97,0,-2678,9130,8820,8580,8270,8030,8975,8425,134,2550,500,5780,10,1,26881360,2280,-15.94,3.22,12,0.53,-532.00,2630.00,15490,20240711,-45.26,4930,20240527,72.01,9400,-9.79,20250214,6060,39.93,20250102,15490,-45.26,20240711,4930,72.01,20240527,0.45,N,293780,500,134 억,,260528,N,N,0,N,00,N
20250218,141115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8550,40,2,0.47,1099079680,130088,41.55,8380,8670,8250,11060,5960,8510,8448.69,0.97,0,-3585,9130,8820,8580,8270,8030,8975,8425,134,2550,500,5780,10,1,26881360,2298,-16.07,3.25,12,0.48,-532.00,2630.00,15490,20240711,-44.80,4930,20240527,73.43,9400,-9.04,20250214,6060,41.09,20250102,15490,-44.80,20240711,4930,73.43,20240527,0.45,N,293780,500,134 억,,260528,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 161116 57 100.00 KOSDAQ 일반서비스 N N N N N 8330 -140 5 -1.65 2010367980 234346 156.47 8380 8940 8290 11010 5930 8470 8580.56 0.96 0 -3988 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2239 -15.66 3.17 12 0.87 -532.00 2630.00 15490 20240711 -46.22 4930 20240527 68.97 9400 -11.38 20250214 6060 37.46 20250102 15490 -46.22 20240711 4930 68.97 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
3 20250219 151120 57 100.00 KOSDAQ 일반서비스 N N N N N 8340 -130 5 -1.53 1939068200 225780 150.75 8380 8940 8290 11010 5930 8470 8588.31 0.96 0 -3667 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2242 -15.68 3.17 12 0.84 -532.00 2630.00 15490 20240711 -46.16 4930 20240527 69.17 9400 -11.28 20250214 6060 37.62 20250102 15490 -46.16 20240711 4930 69.17 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
4 20250219 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 8440 -30 5 -0.35 1802938270 209448 139.85 8380 8940 8300 11010 5930 8470 8608.05 0.96 0 -6111 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2269 -15.86 3.21 12 0.78 -532.00 2630.00 15490 20240711 -45.51 4930 20240527 71.20 9400 -10.21 20250214 6060 39.27 20250102 15490 -45.51 20240711 4930 71.20 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
5 20250219 131116 57 100.00 KOSDAQ 일반서비스 N N N N N 8400 -70 5 -0.83 1685164310 195453 130.50 8380 8940 8300 11010 5930 8470 8621.84 0.96 0 -3689 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2258 -15.79 3.19 12 0.73 -532.00 2630.00 15490 20240711 -45.77 4930 20240527 70.39 9400 -10.64 20250214 6060 38.61 20250102 15490 -45.77 20240711 4930 70.39 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
6 20250219 121115 57 100.00 KOSDAQ 일반서비스 N N N N N 8510 40 2 0.47 1491041850 172325 115.06 8380 8940 8380 11010 5930 8470 8652.50 0.96 0 -2109 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2288 -16.00 3.24 12 0.64 -532.00 2630.00 15490 20240711 -45.06 4930 20240527 72.62 9400 -9.47 20250214 6060 40.43 20250102 15490 -45.06 20240711 4930 72.62 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
7 20250219 111116 57 100.00 KOSDAQ 일반서비스 N N N N N 8500 30 2 0.35 1341778010 154788 103.35 8380 8940 8380 11010 5930 8470 8668.49 0.96 0 7602 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2285 -15.98 3.23 12 0.58 -532.00 2630.00 15490 20240711 -45.13 4930 20240527 72.41 9400 -9.57 20250214 6060 40.26 20250102 15490 -45.13 20240711 4930 72.41 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
8 20250219 101117 57 100.00 KOSDAQ 일반서비스 N N N N N 8630 160 2 1.89 1045135420 120091 80.18 8380 8940 8380 11010 5930 8470 8702.86 0.96 0 4245 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2320 -16.22 3.28 12 0.45 -532.00 2630.00 15490 20240711 -44.29 4930 20240527 75.05 9400 -8.19 20250214 6060 42.41 20250102 15490 -44.29 20240711 4930 75.05 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
9 20250219 091118 57 100.00 KOSDAQ 일반서비스 N N N N N 8540 70 2 0.83 104413010 12367 8.26 8380 8540 8380 11010 5930 8470 8442.87 0.96 0 1364 8883 8676 8463 8256 8043 8780 8360 134 2540 500 5750 10 1 26881360 2296 -16.05 3.25 12 0.05 -532.00 2630.00 15490 20240711 -44.87 4930 20240527 73.23 9400 -9.15 20250214 6060 40.92 20250102 15490 -44.87 20240711 4930 73.23 20240527 0.44 N 293780 500 134 억 259373 N N 0 N 00 N
10 20250218 161112 57 100.00 KOSDAQ 일반서비스 N N N N N 8470 -40 5 -0.47 1251797930 148075 47.29 8380 8670 8250 11060 5960 8510 8453.68 0.97 0 -2444 9130 8820 8580 8270 8030 8975 8425 134 2550 500 5780 10 1 26881360 2277 -15.92 3.22 12 0.55 -532.00 2630.00 15490 20240711 -45.32 4930 20240527 71.81 9400 -9.89 20250214 6060 39.77 20250102 15490 -45.32 20240711 4930 71.81 20240527 0.45 N 293780 500 134 억 260528 N N 0 N 00 N
11 20250218 151114 57 100.00 KOSDAQ 일반서비스 N N N N N 8480 -30 5 -0.35 1207275390 142816 45.61 8380 8670 8250 11060 5960 8510 8453.32 0.97 0 -2678 9130 8820 8580 8270 8030 8975 8425 134 2550 500 5780 10 1 26881360 2280 -15.94 3.22 12 0.53 -532.00 2630.00 15490 20240711 -45.26 4930 20240527 72.01 9400 -9.79 20250214 6060 39.93 20250102 15490 -45.26 20240711 4930 72.01 20240527 0.45 N 293780 500 134 억 260528 N N 0 N 00 N
12 20250218 141115 57 100.00 KOSDAQ 일반서비스 N N N N N 8550 40 2 0.47 1099079680 130088 41.55 8380 8670 8250 11060 5960 8510 8448.69 0.97 0 -3585 9130 8820 8580 8270 8030 8975 8425 134 2550 500 5780 10 1 26881360 2298 -16.07 3.25 12 0.48 -532.00 2630.00 15490 20240711 -44.80 4930 20240527 73.43 9400 -9.04 20250214 6060 41.09 20250102 15490 -44.80 20240711 4930 73.43 20240527 0.45 N 293780 500 134 억 260528 N N 0 N 00 N