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
347740/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
20250219,161201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2365,5,2,0.21,154954255,66143,78.00,2335,2365,2325,3065,1655,2360,2342.71,0.49,0,-1063,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,710,14.78,0.95,12,0.22,160.00,2493.00,3530,20240626,-33.00,1907,20241209,24.02,2395,-1.25,20250210,2020,17.08,20250203,3530,-33.00,20240626,1907,24.02,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,151206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-10,5,-0.42,135861070,58010,68.41,2335,2365,2325,3065,1655,2360,2342.03,0.49,0,-652,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,705,14.69,0.94,12,0.19,160.00,2493.00,3530,20240626,-33.43,1907,20241209,23.23,2395,-1.88,20250210,2020,16.34,20250203,3530,-33.43,20240626,1907,23.23,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-5,5,-0.21,111157935,47478,55.99,2335,2365,2325,3065,1655,2360,2341.25,0.49,0,-1145,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,707,14.72,0.94,12,0.16,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,131202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2350,-10,5,-0.42,108895295,46516,54.86,2335,2365,2325,3065,1655,2360,2341.03,0.49,0,-1170,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,705,14.69,0.94,12,0.15,160.00,2493.00,3530,20240626,-33.43,1907,20241209,23.23,2395,-1.88,20250210,2020,16.34,20250203,3530,-33.43,20240626,1907,23.23,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,121202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-5,5,-0.21,102966085,43991,51.88,2335,2365,2325,3065,1655,2360,2340.62,0.49,0,-1170,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,707,14.72,0.94,12,0.15,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,111203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-5,5,-0.21,95220450,40689,47.98,2335,2365,2325,3065,1655,2360,2340.20,0.49,0,-1130,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,707,14.72,0.94,12,0.14,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,101203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,-5,5,-0.21,28134755,11984,14.13,2335,2365,2330,3065,1655,2360,2347.69,0.49,0,-1798,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,707,14.72,0.94,12,0.04,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250219,091204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2340,-20,5,-0.85,10393045,4445,5.24,2335,2350,2330,3065,1655,2360,2338.14,0.49,0,-721,2400,2380,2350,2330,2300,2390,2340,150,705,500,1650,5,1,30010576,702,14.62,0.94,12,0.01,160.00,2493.00,3530,20240626,-33.71,1907,20241209,22.71,2395,-2.30,20250210,2020,15.84,20250203,3530,-33.71,20240626,1907,22.71,20241209,3.16,N,347740,500,150 억,,147682,N,N,0,N,00,N
20250218,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,10,2,0.43,196539275,83777,43.61,2355,2370,2320,3055,1645,2350,2345.98,0.50,0,-2091,2426,2387,2316,2277,2206,2407,2297,150,705,500,1640,5,1,30010576,708,14.75,0.95,12,0.28,160.00,2493.00,3530,20240626,-33.14,1907,20241209,23.75,2395,-1.46,20250210,2020,16.83,20250203,3530,-33.14,20240626,1907,23.75,20241209,3.15,N,347740,500,150 억,,149773,N,N,0,N,00,N
20250218,151159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,5,2,0.21,185356630,79037,41.14,2355,2370,2320,3055,1645,2350,2345.19,0.50,0,-1913,2426,2387,2316,2277,2206,2407,2297,150,705,500,1640,5,1,30010576,707,14.72,0.94,12,0.26,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.15,N,347740,500,150 억,,149773,N,N,0,N,00,N
20250218,141201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2355,5,2,0.21,137079315,58497,30.45,2355,2370,2320,3055,1645,2350,2343.36,0.50,0,-4337,2426,2387,2316,2277,2206,2407,2297,150,705,500,1640,5,1,30010576,707,14.72,0.94,12,0.19,160.00,2493.00,3530,20240626,-33.29,1907,20241209,23.49,2395,-1.67,20250210,2020,16.58,20250203,3530,-33.29,20240626,1907,23.49,20241209,3.15,N,347740,500,150 억,,149773,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 161201 57 100.00 KOSDAQ 일반서비스 N N N N N 2365 5 2 0.21 154954255 66143 78.00 2335 2365 2325 3065 1655 2360 2342.71 0.49 0 -1063 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 710 14.78 0.95 12 0.22 160.00 2493.00 3530 20240626 -33.00 1907 20241209 24.02 2395 -1.25 20250210 2020 17.08 20250203 3530 -33.00 20240626 1907 24.02 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
3 20250219 151206 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -10 5 -0.42 135861070 58010 68.41 2335 2365 2325 3065 1655 2360 2342.03 0.49 0 -652 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 705 14.69 0.94 12 0.19 160.00 2493.00 3530 20240626 -33.43 1907 20241209 23.23 2395 -1.88 20250210 2020 16.34 20250203 3530 -33.43 20240626 1907 23.23 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
4 20250219 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -5 5 -0.21 111157935 47478 55.99 2335 2365 2325 3065 1655 2360 2341.25 0.49 0 -1145 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 707 14.72 0.94 12 0.16 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
5 20250219 131202 57 100.00 KOSDAQ 일반서비스 N N N N N 2350 -10 5 -0.42 108895295 46516 54.86 2335 2365 2325 3065 1655 2360 2341.03 0.49 0 -1170 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 705 14.69 0.94 12 0.15 160.00 2493.00 3530 20240626 -33.43 1907 20241209 23.23 2395 -1.88 20250210 2020 16.34 20250203 3530 -33.43 20240626 1907 23.23 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
6 20250219 121202 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -5 5 -0.21 102966085 43991 51.88 2335 2365 2325 3065 1655 2360 2340.62 0.49 0 -1170 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 707 14.72 0.94 12 0.15 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
7 20250219 111203 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -5 5 -0.21 95220450 40689 47.98 2335 2365 2325 3065 1655 2360 2340.20 0.49 0 -1130 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 707 14.72 0.94 12 0.14 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
8 20250219 101203 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 -5 5 -0.21 28134755 11984 14.13 2335 2365 2330 3065 1655 2360 2347.69 0.49 0 -1798 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 707 14.72 0.94 12 0.04 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
9 20250219 091204 57 100.00 KOSDAQ 일반서비스 N N N N N 2340 -20 5 -0.85 10393045 4445 5.24 2335 2350 2330 3065 1655 2360 2338.14 0.49 0 -721 2400 2380 2350 2330 2300 2390 2340 150 705 500 1650 5 1 30010576 702 14.62 0.94 12 0.01 160.00 2493.00 3530 20240626 -33.71 1907 20241209 22.71 2395 -2.30 20250210 2020 15.84 20250203 3530 -33.71 20240626 1907 22.71 20241209 3.16 N 347740 500 150 억 147682 N N 0 N 00 N
10 20250218 161157 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 10 2 0.43 196539275 83777 43.61 2355 2370 2320 3055 1645 2350 2345.98 0.50 0 -2091 2426 2387 2316 2277 2206 2407 2297 150 705 500 1640 5 1 30010576 708 14.75 0.95 12 0.28 160.00 2493.00 3530 20240626 -33.14 1907 20241209 23.75 2395 -1.46 20250210 2020 16.83 20250203 3530 -33.14 20240626 1907 23.75 20241209 3.15 N 347740 500 150 억 149773 N N 0 N 00 N
11 20250218 151159 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 5 2 0.21 185356630 79037 41.14 2355 2370 2320 3055 1645 2350 2345.19 0.50 0 -1913 2426 2387 2316 2277 2206 2407 2297 150 705 500 1640 5 1 30010576 707 14.72 0.94 12 0.26 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.15 N 347740 500 150 억 149773 N N 0 N 00 N
12 20250218 141201 57 100.00 KOSDAQ 일반서비스 N N N N N 2355 5 2 0.21 137079315 58497 30.45 2355 2370 2320 3055 1645 2350 2343.36 0.50 0 -4337 2426 2387 2316 2277 2206 2407 2297 150 705 500 1640 5 1 30010576 707 14.72 0.94 12 0.19 160.00 2493.00 3530 20240626 -33.29 1907 20241209 23.49 2395 -1.67 20250210 2020 16.58 20250203 3530 -33.29 20240626 1907 23.49 20241209 3.15 N 347740 500 150 억 149773 N N 0 N 00 N