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
363260/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
20250219,161218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,1035962460,474945,99.04,2230,2230,2160,2890,1560,2225,2181.18,0.81,0,-28602,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,706,-78.39,1.77,12,1.48,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,151222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,992121095,454920,94.86,2230,2230,2160,2890,1560,2225,2180.84,0.81,0,-30409,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,1.41,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-30,5,-1.35,887805170,407169,84.90,2230,2230,2160,2890,1560,2225,2180.41,0.81,0,-41391,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,706,-78.39,1.77,12,1.27,-28.00,1239.00,4015,20240423,-45.33,1404,20241210,56.34,2885,-23.92,20250120,1691,29.80,20250102,3200,-31.41,20240529,439,400.00,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,131218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-50,5,-2.25,689788315,316350,65.97,2230,2230,2160,2890,1560,2225,2180.42,0.81,0,-71126,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,700,-77.68,1.76,12,0.98,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,121219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,616247425,282518,58.91,2230,2230,2160,2890,1560,2225,2181.23,0.81,0,-70184,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,0.88,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,111219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,-45,5,-2.02,536083305,245677,51.23,2230,2230,2160,2890,1560,2225,2182.02,0.81,0,-73761,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,701,-77.86,1.76,12,0.76,-28.00,1239.00,4015,20240423,-45.70,1404,20241210,55.27,2885,-24.44,20250120,1691,28.92,20250102,3200,-31.88,20240529,439,396.58,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2185,-40,5,-1.80,378018160,172957,36.07,2230,2230,2175,2890,1560,2225,2185.56,0.81,0,-60513,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,703,-78.04,1.76,12,0.54,-28.00,1239.00,4015,20240423,-45.58,1404,20241210,55.63,2885,-24.26,20250120,1691,29.21,20250102,3200,-31.72,20240529,439,397.72,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250219,091221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-35,5,-1.57,77194295,35119,7.32,2230,2230,2185,2890,1560,2225,2197.88,0.81,0,-14017,2275,2250,2200,2175,2125,2262,2187,161,665,500,1370,5,1,32163769,704,-78.21,1.77,12,0.11,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,7.96,N,363260,500,160 억,,261820,N,N,0,N,00,N
20250218,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,20,2,0.91,1043813875,475809,99.13,2205,2225,2150,2865,1545,2205,2193.74,0.62,0,63542,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,716,-79.46,1.80,12,1.48,-28.00,1239.00,4015,20240423,-44.58,1404,20241210,58.48,2885,-22.88,20250120,1691,31.58,20250102,3200,-30.47,20240529,439,406.83,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2220,15,2,0.68,952095270,434464,90.52,2205,2220,2150,2865,1545,2205,2191.42,0.62,0,56103,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,714,-79.29,1.79,12,1.35,-28.00,1239.00,4015,20240423,-44.71,1404,20241210,58.12,2885,-23.05,20250120,1691,31.28,20250102,3200,-30.62,20240529,439,405.69,20240416,7.76,N,363260,500,160 억,,200316,N,N,0,N,00,N
20250218,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,10,2,0.45,826841750,377822,78.72,2205,2220,2150,2865,1545,2205,2188.44,0.62,0,33728,2271,2237,2201,2167,2131,2255,2185,161,660,500,1360,5,1,32163769,712,-79.11,1.79,12,1.17,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,7.76,N,363260,500,160 억,,200316,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 161218 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -30 5 -1.35 1035962460 474945 99.04 2230 2230 2160 2890 1560 2225 2181.18 0.81 0 -28602 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 706 -78.39 1.77 12 1.48 -28.00 1239.00 4015 20240423 -45.33 1404 20241210 56.34 2885 -23.92 20250120 1691 29.80 20250102 3200 -31.41 20240529 439 400.00 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
3 20250219 151222 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -40 5 -1.80 992121095 454920 94.86 2230 2230 2160 2890 1560 2225 2180.84 0.81 0 -30409 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 703 -78.04 1.76 12 1.41 -28.00 1239.00 4015 20240423 -45.58 1404 20241210 55.63 2885 -24.26 20250120 1691 29.21 20250102 3200 -31.72 20240529 439 397.72 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
4 20250219 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -30 5 -1.35 887805170 407169 84.90 2230 2230 2160 2890 1560 2225 2180.41 0.81 0 -41391 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 706 -78.39 1.77 12 1.27 -28.00 1239.00 4015 20240423 -45.33 1404 20241210 56.34 2885 -23.92 20250120 1691 29.80 20250102 3200 -31.41 20240529 439 400.00 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
5 20250219 131218 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -50 5 -2.25 689788315 316350 65.97 2230 2230 2160 2890 1560 2225 2180.42 0.81 0 -71126 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 700 -77.68 1.76 12 0.98 -28.00 1239.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
6 20250219 121219 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -40 5 -1.80 616247425 282518 58.91 2230 2230 2160 2890 1560 2225 2181.23 0.81 0 -70184 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 703 -78.04 1.76 12 0.88 -28.00 1239.00 4015 20240423 -45.58 1404 20241210 55.63 2885 -24.26 20250120 1691 29.21 20250102 3200 -31.72 20240529 439 397.72 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
7 20250219 111219 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 -45 5 -2.02 536083305 245677 51.23 2230 2230 2160 2890 1560 2225 2182.02 0.81 0 -73761 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 701 -77.86 1.76 12 0.76 -28.00 1239.00 4015 20240423 -45.70 1404 20241210 55.27 2885 -24.44 20250120 1691 28.92 20250102 3200 -31.88 20240529 439 396.58 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
8 20250219 101219 57 100.00 KOSDAQ 일반서비스 N N N N N 2185 -40 5 -1.80 378018160 172957 36.07 2230 2230 2175 2890 1560 2225 2185.56 0.81 0 -60513 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 703 -78.04 1.76 12 0.54 -28.00 1239.00 4015 20240423 -45.58 1404 20241210 55.63 2885 -24.26 20250120 1691 29.21 20250102 3200 -31.72 20240529 439 397.72 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
9 20250219 091221 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -35 5 -1.57 77194295 35119 7.32 2230 2230 2185 2890 1560 2225 2197.88 0.81 0 -14017 2275 2250 2200 2175 2125 2262 2187 161 665 500 1370 5 1 32163769 704 -78.21 1.77 12 0.11 -28.00 1239.00 4015 20240423 -45.45 1404 20241210 55.98 2885 -24.09 20250120 1691 29.51 20250102 3200 -31.56 20240529 439 398.86 20240416 7.96 N 363260 500 160 억 261820 N N 0 N 00 N
10 20250218 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 20 2 0.91 1043813875 475809 99.13 2205 2225 2150 2865 1545 2205 2193.74 0.62 0 63542 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 716 -79.46 1.80 12 1.48 -28.00 1239.00 4015 20240423 -44.58 1404 20241210 58.48 2885 -22.88 20250120 1691 31.58 20250102 3200 -30.47 20240529 439 406.83 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
11 20250218 151215 57 100.00 KOSDAQ 일반서비스 N N N N N 2220 15 2 0.68 952095270 434464 90.52 2205 2220 2150 2865 1545 2205 2191.42 0.62 0 56103 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 714 -79.29 1.79 12 1.35 -28.00 1239.00 4015 20240423 -44.71 1404 20241210 58.12 2885 -23.05 20250120 1691 31.28 20250102 3200 -30.62 20240529 439 405.69 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N
12 20250218 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 10 2 0.45 826841750 377822 78.72 2205 2220 2150 2865 1545 2205 2188.44 0.62 0 33728 2271 2237 2201 2167 2131 2255 2185 161 660 500 1360 5 1 32163769 712 -79.11 1.79 12 1.17 -28.00 1239.00 4015 20240423 -44.83 1404 20241210 57.76 2885 -23.22 20250120 1691 30.99 20250102 3200 -30.78 20240529 439 404.56 20240416 7.76 N 363260 500 160 억 200316 N N 0 N 00 N