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
339950/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
20250219,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2330,80,2,3.56,861920720,373961,189.98,2260,2360,2220,2925,1575,2250,2304.71,2.38,0,87048,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1047,13.47,2.17,12,0.83,173.00,1074.00,2965,20240226,-21.42,1480,20240805,57.43,2360,-1.27,20250219,2030,14.78,20250117,2965,-21.42,20240226,1480,57.43,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,151202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,65,2,2.89,788874820,342505,174.00,2260,2360,2220,2925,1575,2250,2303.25,2.38,0,87780,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1041,13.38,2.16,12,0.76,173.00,1074.00,2965,20240226,-21.92,1480,20240805,56.42,2360,-1.91,20250219,2030,14.04,20250117,2965,-21.92,20240226,1480,56.42,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2305,55,2,2.44,525402030,229530,116.61,2260,2325,2220,2925,1575,2250,2289.03,2.38,0,47600,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1036,13.32,2.15,12,0.51,173.00,1074.00,2965,20240226,-22.26,1480,20240805,55.74,2325,-0.86,20250219,2030,13.55,20250117,2965,-22.26,20240226,1480,55.74,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,131158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2315,65,2,2.89,340117750,149392,75.90,2260,2315,2220,2925,1575,2250,2276.68,2.38,0,34428,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1041,13.38,2.16,12,0.33,173.00,1074.00,2965,20240226,-21.92,1480,20240805,56.42,2315,0.00,20250219,2030,14.04,20250117,2965,-21.92,20240226,1480,56.42,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,10,2,0.44,178109635,78943,40.11,2260,2275,2220,2925,1575,2250,2256.18,2.38,0,18825,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1016,13.06,2.10,12,0.18,173.00,1074.00,2965,20240226,-23.78,1480,20240805,52.70,2300,-1.74,20250213,2030,11.33,20250117,2965,-23.78,20240226,1480,52.70,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,111159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-10,5,-0.44,115300860,51190,26.01,2260,2270,2220,2925,1575,2250,2252.41,2.38,0,3092,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1007,12.95,2.09,12,0.11,173.00,1074.00,2965,20240226,-24.45,1480,20240805,51.35,2300,-2.61,20250213,2030,10.34,20250117,2965,-24.45,20240226,1480,51.35,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,101159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,0,3,0.00,81134525,35997,18.29,2260,2270,2220,2925,1575,2250,2253.92,2.38,0,4137,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1011,13.01,2.09,12,0.08,173.00,1074.00,2965,20240226,-24.11,1480,20240805,52.03,2300,-2.17,20250213,2030,10.84,20250117,2965,-24.11,20240226,1480,52.03,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250219,091200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,5,2,0.22,22629040,10085,5.12,2260,2270,2220,2925,1575,2250,2243.83,2.38,0,1236,2313,2281,2253,2221,2193,2267,2207,45,675,100,1440,5,1,44946655,1014,13.03,2.10,12,0.02,173.00,1074.00,2965,20240226,-23.95,1480,20240805,52.36,2300,-1.96,20250213,2030,11.08,20250117,2965,-23.95,20240226,1480,52.36,20240805,2.28,N,339950,100,44 억,,1068935,N,N,0,N,00,N
20250218,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-35,5,-1.53,442247985,196728,81.61,2260,2285,2225,2970,1600,2285,2248.02,2.38,0,-9679,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1011,13.01,2.09,12,0.44,173.00,1074.00,2965,20240226,-24.11,1480,20240805,52.03,2300,-2.17,20250213,2030,10.84,20250117,2965,-24.11,20240226,1480,52.03,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-45,5,-1.97,434425585,193250,80.17,2260,2285,2225,2970,1600,2285,2248.00,2.38,0,-8894,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1007,12.95,2.09,12,0.43,173.00,1074.00,2965,20240226,-24.45,1480,20240805,51.35,2300,-2.61,20250213,2030,10.34,20250117,2965,-24.45,20240226,1480,51.35,20240805,2.26,N,339950,100,44 억,,1069129,N,N,0,N,00,N
20250218,141157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-55,5,-2.41,364694800,162155,67.27,2260,2285,2225,2970,1600,2285,2249.05,2.38,0,-4767,2328,2306,2273,2251,2218,2317,2262,45,685,100,1460,5,1,44946655,1002,12.89,2.08,12,0.36,173.00,1074.00,2965,20240226,-24.79,1480,20240805,50.68,2300,-3.04,20250213,2030,9.85,20250117,2965,-24.79,20240226,1480,50.68,20240805,2.26,N,339950,100,44 억,,1069129,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 161157 57 100.00 KOSDAQ 일반서비스 N N N N N 2330 80 2 3.56 861920720 373961 189.98 2260 2360 2220 2925 1575 2250 2304.71 2.38 0 87048 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1047 13.47 2.17 12 0.83 173.00 1074.00 2965 20240226 -21.42 1480 20240805 57.43 2360 -1.27 20250219 2030 14.78 20250117 2965 -21.42 20240226 1480 57.43 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
3 20250219 151202 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 65 2 2.89 788874820 342505 174.00 2260 2360 2220 2925 1575 2250 2303.25 2.38 0 87780 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1041 13.38 2.16 12 0.76 173.00 1074.00 2965 20240226 -21.92 1480 20240805 56.42 2360 -1.91 20250219 2030 14.04 20250117 2965 -21.92 20240226 1480 56.42 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
4 20250219 141157 57 100.00 KOSDAQ 일반서비스 N N N N N 2305 55 2 2.44 525402030 229530 116.61 2260 2325 2220 2925 1575 2250 2289.03 2.38 0 47600 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1036 13.32 2.15 12 0.51 173.00 1074.00 2965 20240226 -22.26 1480 20240805 55.74 2325 -0.86 20250219 2030 13.55 20250117 2965 -22.26 20240226 1480 55.74 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
5 20250219 131158 57 100.00 KOSDAQ 일반서비스 N N N N N 2315 65 2 2.89 340117750 149392 75.90 2260 2315 2220 2925 1575 2250 2276.68 2.38 0 34428 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1041 13.38 2.16 12 0.33 173.00 1074.00 2965 20240226 -21.92 1480 20240805 56.42 2315 0.00 20250219 2030 14.04 20250117 2965 -21.92 20240226 1480 56.42 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
6 20250219 121158 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 10 2 0.44 178109635 78943 40.11 2260 2275 2220 2925 1575 2250 2256.18 2.38 0 18825 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1016 13.06 2.10 12 0.18 173.00 1074.00 2965 20240226 -23.78 1480 20240805 52.70 2300 -1.74 20250213 2030 11.33 20250117 2965 -23.78 20240226 1480 52.70 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
7 20250219 111159 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -10 5 -0.44 115300860 51190 26.01 2260 2270 2220 2925 1575 2250 2252.41 2.38 0 3092 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1007 12.95 2.09 12 0.11 173.00 1074.00 2965 20240226 -24.45 1480 20240805 51.35 2300 -2.61 20250213 2030 10.34 20250117 2965 -24.45 20240226 1480 51.35 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
8 20250219 101159 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 0 3 0.00 81134525 35997 18.29 2260 2270 2220 2925 1575 2250 2253.92 2.38 0 4137 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1011 13.01 2.09 12 0.08 173.00 1074.00 2965 20240226 -24.11 1480 20240805 52.03 2300 -2.17 20250213 2030 10.84 20250117 2965 -24.11 20240226 1480 52.03 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
9 20250219 091200 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 5 2 0.22 22629040 10085 5.12 2260 2270 2220 2925 1575 2250 2243.83 2.38 0 1236 2313 2281 2253 2221 2193 2267 2207 45 675 100 1440 5 1 44946655 1014 13.03 2.10 12 0.02 173.00 1074.00 2965 20240226 -23.95 1480 20240805 52.36 2300 -1.96 20250213 2030 11.08 20250117 2965 -23.95 20240226 1480 52.36 20240805 2.28 N 339950 100 44 억 1068935 N N 0 N 00 N
10 20250218 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -35 5 -1.53 442247985 196728 81.61 2260 2285 2225 2970 1600 2285 2248.02 2.38 0 -9679 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1011 13.01 2.09 12 0.44 173.00 1074.00 2965 20240226 -24.11 1480 20240805 52.03 2300 -2.17 20250213 2030 10.84 20250117 2965 -24.11 20240226 1480 52.03 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
11 20250218 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -45 5 -1.97 434425585 193250 80.17 2260 2285 2225 2970 1600 2285 2248.00 2.38 0 -8894 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1007 12.95 2.09 12 0.43 173.00 1074.00 2965 20240226 -24.45 1480 20240805 51.35 2300 -2.61 20250213 2030 10.34 20250117 2965 -24.45 20240226 1480 51.35 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N
12 20250218 141157 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -55 5 -2.41 364694800 162155 67.27 2260 2285 2225 2970 1600 2285 2249.05 2.38 0 -4767 2328 2306 2273 2251 2218 2317 2262 45 685 100 1460 5 1 44946655 1002 12.89 2.08 12 0.36 173.00 1074.00 2965 20240226 -24.79 1480 20240805 50.68 2300 -3.04 20250213 2030 9.85 20250117 2965 -24.79 20240226 1480 50.68 20240805 2.26 N 339950 100 44 억 1069129 N N 0 N 00 N