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
348080/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
20250219,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,668,-10,5,-1.47,110192895,164859,167.33,678,689,658,881,475,678,668.41,4.36,0,-9291,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,387,-1.46,0.73,12,0.28,-456.00,916.00,2250,20240322,-70.31,521,20241209,28.21,980,-31.84,20250203,540,23.70,20250107,2250,-70.31,20240322,521,28.21,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,2,2,0.29,109637564,164028,166.49,678,689,658,881,475,678,668.41,4.36,0,-9304,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,394,-1.49,0.74,12,0.28,-456.00,916.00,2250,20240322,-69.78,521,20241209,30.52,980,-30.61,20250203,540,25.93,20250107,2250,-69.78,20240322,521,30.52,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,141202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,673,-5,5,-0.74,87509445,131279,133.25,678,689,658,881,475,678,666.59,4.36,0,-8782,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,390,-1.48,0.73,12,0.23,-456.00,916.00,2250,20240322,-70.09,521,20241209,29.17,980,-31.33,20250203,540,24.63,20250107,2250,-70.09,20240322,521,29.17,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,662,-16,5,-2.36,69927710,105066,106.64,678,689,658,881,475,678,665.56,4.36,0,-4306,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,384,-1.45,0.72,12,0.18,-456.00,916.00,2250,20240322,-70.58,521,20241209,27.06,980,-32.45,20250203,540,22.59,20250107,2250,-70.58,20240322,521,27.06,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,121204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,670,-8,5,-1.18,50688783,76046,77.19,678,689,660,881,475,678,666.55,4.36,0,-10293,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,388,-1.47,0.73,12,0.13,-456.00,916.00,2250,20240322,-70.22,521,20241209,28.60,980,-31.63,20250203,540,24.07,20250107,2250,-70.22,20240322,521,28.60,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,111204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,667,-11,5,-1.62,48490919,72759,73.85,678,689,660,881,475,678,666.46,4.36,0,-10688,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,387,-1.46,0.73,12,0.13,-456.00,916.00,2250,20240322,-70.36,521,20241209,28.02,980,-31.94,20250203,540,23.52,20250107,2250,-70.36,20240322,521,28.02,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,101205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,666,-12,5,-1.77,34463878,51619,52.39,678,689,660,881,475,678,667.66,4.36,0,-10335,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,386,-1.46,0.73,12,0.09,-456.00,916.00,2250,20240322,-70.40,521,20241209,27.83,980,-32.04,20250203,540,23.33,20250107,2250,-70.40,20240322,521,27.83,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250219,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,680,2,2,0.29,1823241,2693,2.73,678,689,675,881,475,678,677.03,4.36,0,601,698,688,671,661,644,693,666,290,203,500,460,1,1,57962864,394,-1.49,0.74,12,0.00,-456.00,916.00,2250,20240322,-69.78,521,20241209,30.52,980,-30.61,20250203,540,25.93,20250107,2250,-69.78,20240322,521,30.52,20241209,0.00,N,348080,500,289 억,,2529348,N,N,0,N,00,N
20250218,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,678,11,2,1.65,65871072,98485,46.81,667,681,654,867,467,667,668.84,4.35,0,10847,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,393,-1.49,0.74,12,0.17,-456.00,916.00,2250,20240322,-69.87,521,20241209,30.13,980,-30.82,20250203,540,25.56,20250107,2250,-69.87,20240322,521,30.13,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,671,4,2,0.60,64633801,96660,45.94,667,681,654,867,467,667,668.67,4.35,0,10889,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,389,-1.47,0.73,12,0.17,-456.00,916.00,2250,20240322,-70.18,521,20241209,28.79,980,-31.53,20250203,540,24.26,20250107,2250,-70.18,20240322,521,28.79,20241209,0.00,N,348080,500,289 억,,2518534,N,N,0,N,00,N
20250218,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,671,4,2,0.60,54728063,81955,38.95,667,681,654,867,467,667,667.78,4.35,0,8275,697,681,661,645,625,672,636,290,200,500,450,1,1,57962864,389,-1.47,0.73,12,0.14,-456.00,916.00,2250,20240322,-70.18,521,20241209,28.79,980,-31.53,20250203,540,24.26,20250107,2250,-70.18,20240322,521,28.79,20241209,0.00,N,348080,500,289 억,,2518534,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 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 668 -10 5 -1.47 110192895 164859 167.33 678 689 658 881 475 678 668.41 4.36 0 -9291 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 387 -1.46 0.73 12 0.28 -456.00 916.00 2250 20240322 -70.31 521 20241209 28.21 980 -31.84 20250203 540 23.70 20250107 2250 -70.31 20240322 521 28.21 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
3 20250219 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 680 2 2 0.29 109637564 164028 166.49 678 689 658 881 475 678 668.41 4.36 0 -9304 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 394 -1.49 0.74 12 0.28 -456.00 916.00 2250 20240322 -69.78 521 20241209 30.52 980 -30.61 20250203 540 25.93 20250107 2250 -69.78 20240322 521 30.52 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
4 20250219 141202 57 100.00 KOSDAQ 일반서비스 N N N N N 673 -5 5 -0.74 87509445 131279 133.25 678 689 658 881 475 678 666.59 4.36 0 -8782 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 390 -1.48 0.73 12 0.23 -456.00 916.00 2250 20240322 -70.09 521 20241209 29.17 980 -31.33 20250203 540 24.63 20250107 2250 -70.09 20240322 521 29.17 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
5 20250219 131204 57 100.00 KOSDAQ 일반서비스 N N N N N 662 -16 5 -2.36 69927710 105066 106.64 678 689 658 881 475 678 665.56 4.36 0 -4306 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 384 -1.45 0.72 12 0.18 -456.00 916.00 2250 20240322 -70.58 521 20241209 27.06 980 -32.45 20250203 540 22.59 20250107 2250 -70.58 20240322 521 27.06 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
6 20250219 121204 57 100.00 KOSDAQ 일반서비스 N N N N N 670 -8 5 -1.18 50688783 76046 77.19 678 689 660 881 475 678 666.55 4.36 0 -10293 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 388 -1.47 0.73 12 0.13 -456.00 916.00 2250 20240322 -70.22 521 20241209 28.60 980 -31.63 20250203 540 24.07 20250107 2250 -70.22 20240322 521 28.60 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
7 20250219 111204 57 100.00 KOSDAQ 일반서비스 N N N N N 667 -11 5 -1.62 48490919 72759 73.85 678 689 660 881 475 678 666.46 4.36 0 -10688 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 387 -1.46 0.73 12 0.13 -456.00 916.00 2250 20240322 -70.36 521 20241209 28.02 980 -31.94 20250203 540 23.52 20250107 2250 -70.36 20240322 521 28.02 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
8 20250219 101205 57 100.00 KOSDAQ 일반서비스 N N N N N 666 -12 5 -1.77 34463878 51619 52.39 678 689 660 881 475 678 667.66 4.36 0 -10335 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 386 -1.46 0.73 12 0.09 -456.00 916.00 2250 20240322 -70.40 521 20241209 27.83 980 -32.04 20250203 540 23.33 20250107 2250 -70.40 20240322 521 27.83 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
9 20250219 091206 57 100.00 KOSDAQ 일반서비스 N N N N N 680 2 2 0.29 1823241 2693 2.73 678 689 675 881 475 678 677.03 4.36 0 601 698 688 671 661 644 693 666 290 203 500 460 1 1 57962864 394 -1.49 0.74 12 0.00 -456.00 916.00 2250 20240322 -69.78 521 20241209 30.52 980 -30.61 20250203 540 25.93 20250107 2250 -69.78 20240322 521 30.52 20241209 0.00 N 348080 500 289 억 2529348 N N 0 N 00 N
10 20250218 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 678 11 2 1.65 65871072 98485 46.81 667 681 654 867 467 667 668.84 4.35 0 10847 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 393 -1.49 0.74 12 0.17 -456.00 916.00 2250 20240322 -69.87 521 20241209 30.13 980 -30.82 20250203 540 25.56 20250107 2250 -69.87 20240322 521 30.13 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
11 20250218 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 671 4 2 0.60 64633801 96660 45.94 667 681 654 867 467 667 668.67 4.35 0 10889 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 389 -1.47 0.73 12 0.17 -456.00 916.00 2250 20240322 -70.18 521 20241209 28.79 980 -31.53 20250203 540 24.26 20250107 2250 -70.18 20240322 521 28.79 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N
12 20250218 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 671 4 2 0.60 54728063 81955 38.95 667 681 654 867 467 667 667.78 4.35 0 8275 697 681 661 645 625 672 636 290 200 500 450 1 1 57962864 389 -1.47 0.73 12 0.14 -456.00 916.00 2250 20240322 -70.18 521 20241209 28.79 980 -31.53 20250203 540 24.26 20250107 2250 -70.18 20240322 521 28.79 20241209 0.00 N 348080 500 289 억 2518534 N N 0 N 00 N