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
388870/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
20250219,161237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8780,-340,5,-3.73,928963920,104769,80.02,9130,9130,8770,11850,6390,9120,8867.15,0.00,0,-20665,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1137,-12.01,4.00,12,0.81,-731.00,2194.00,21250,20240327,-58.68,6840,20241209,28.36,9740,-9.86,20250212,7470,17.54,20250102,21250,-58.68,20240327,6840,28.36,20241209,0.77,N,388870,500,64 억,,0,N,N,89,N,00,N
20250219,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,-320,5,-3.51,856079800,96477,73.69,9130,9130,8790,11850,6390,9120,8873.41,0.00,0,-16607,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1139,-12.04,4.01,12,0.75,-731.00,2194.00,21250,20240327,-58.59,6840,20241209,28.65,9740,-9.65,20250212,7470,17.80,20250102,21250,-58.59,20240327,6840,28.65,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8840,-280,5,-3.07,717776570,80785,61.70,9130,9130,8810,11850,6390,9120,8885.02,0.00,0,-16300,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1144,-12.09,4.03,12,0.62,-731.00,2194.00,21250,20240327,-58.40,6840,20241209,29.24,9740,-9.24,20250212,7470,18.34,20250102,21250,-58.40,20240327,6840,29.24,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,131237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8850,-270,5,-2.96,612828310,68902,52.63,9130,9130,8810,11850,6390,9120,8894.20,0.00,0,-11257,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1146,-12.11,4.03,12,0.53,-731.00,2194.00,21250,20240327,-58.35,6840,20241209,29.39,9740,-9.14,20250212,7470,18.47,20250102,21250,-58.35,20240327,6840,29.39,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,121237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-260,5,-2.85,544121620,61127,46.69,9130,9130,8810,11850,6390,9120,8901.49,0.00,0,-7380,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1147,-12.12,4.04,12,0.47,-731.00,2194.00,21250,20240327,-58.31,6840,20241209,29.53,9740,-9.03,20250212,7470,18.61,20250102,21250,-58.31,20240327,6840,29.53,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,111237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8860,-260,5,-2.85,402072230,45062,34.42,9130,9130,8850,11850,6390,9120,8922.65,0.00,0,-6508,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1147,-12.12,4.04,12,0.35,-731.00,2194.00,21250,20240327,-58.31,6840,20241209,29.53,9740,-9.03,20250212,7470,18.61,20250102,21250,-58.31,20240327,6840,29.53,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,101237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9000,-120,5,-1.32,289113230,32377,24.73,9130,9130,8850,11850,6390,9120,8929.59,0.00,0,-5016,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1165,-12.31,4.10,12,0.25,-731.00,2194.00,21250,20240327,-57.65,6840,20241209,31.58,9740,-7.60,20250212,7470,20.48,20250102,21250,-57.65,20240327,6840,31.58,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250219,091239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8910,-210,5,-2.30,77273920,8576,6.55,9130,9130,8850,11850,6390,9120,9010.49,0.00,0,-1600,9513,9316,9053,8856,8593,9185,8725,65,2730,500,6560,10,1,12945932,1153,-12.19,4.06,12,0.07,-731.00,2194.00,21250,20240327,-58.07,6840,20241209,30.26,9740,-8.52,20250212,7470,19.28,20250102,21250,-58.07,20240327,6840,30.26,20241209,0.77,N,388870,500,64 억,,0,N,N,6,N,00,N
20250218,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9120,30,2,0.33,1165141820,130123,64.39,9200,9250,8790,11810,6370,9090,8954.13,0.00,0,-2416,9556,9322,9116,8882,8676,9440,9000,65,2720,500,6540,10,1,12945932,1181,-12.48,4.16,12,1.01,-731.00,2194.00,21250,20240327,-57.08,6840,20241209,33.33,9740,-6.37,20250212,7470,22.09,20250102,21250,-57.08,20240327,6840,33.33,20241209,0.79,N,388870,500,64 억,,0,N,N,6,N,00,N
20250218,151234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,0,3,0.00,1108565110,123907,61.31,9200,9250,8790,11810,6370,9090,8946.75,0.00,0,-2379,9556,9322,9116,8882,8676,9440,9000,65,2720,500,6540,10,1,12945932,1177,-12.44,4.14,12,0.96,-731.00,2194.00,21250,20240327,-57.22,6840,20241209,32.89,9740,-6.67,20250212,7470,21.69,20250102,21250,-57.22,20240327,6840,32.89,20241209,0.79,N,388870,500,64 억,,0,N,N,0,N,00,N
20250218,141235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9010,-80,5,-0.88,889260170,99802,49.38,9200,9250,8790,11810,6370,9090,8910.24,0.00,0,-5582,9556,9322,9116,8882,8676,9440,9000,65,2720,500,6540,10,1,12945932,1166,-12.33,4.11,12,0.77,-731.00,2194.00,21250,20240327,-57.60,6840,20241209,31.73,9740,-7.49,20250212,7470,20.62,20250102,21250,-57.60,20240327,6840,31.73,20241209,0.79,N,388870,500,64 억,,0,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 161237 57 100.00 KOSDAQ 일반서비스 N N N N N 8780 -340 5 -3.73 928963920 104769 80.02 9130 9130 8770 11850 6390 9120 8867.15 0.00 0 -20665 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1137 -12.01 4.00 12 0.81 -731.00 2194.00 21250 20240327 -58.68 6840 20241209 28.36 9740 -9.86 20250212 7470 17.54 20250102 21250 -58.68 20240327 6840 28.36 20241209 0.77 N 388870 500 64 억 0 N N 89 N 00 N
3 20250219 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 -320 5 -3.51 856079800 96477 73.69 9130 9130 8790 11850 6390 9120 8873.41 0.00 0 -16607 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1139 -12.04 4.01 12 0.75 -731.00 2194.00 21250 20240327 -58.59 6840 20241209 28.65 9740 -9.65 20250212 7470 17.80 20250102 21250 -58.59 20240327 6840 28.65 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
4 20250219 141236 57 100.00 KOSDAQ 일반서비스 N N N N N 8840 -280 5 -3.07 717776570 80785 61.70 9130 9130 8810 11850 6390 9120 8885.02 0.00 0 -16300 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1144 -12.09 4.03 12 0.62 -731.00 2194.00 21250 20240327 -58.40 6840 20241209 29.24 9740 -9.24 20250212 7470 18.34 20250102 21250 -58.40 20240327 6840 29.24 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
5 20250219 131237 57 100.00 KOSDAQ 일반서비스 N N N N N 8850 -270 5 -2.96 612828310 68902 52.63 9130 9130 8810 11850 6390 9120 8894.20 0.00 0 -11257 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1146 -12.11 4.03 12 0.53 -731.00 2194.00 21250 20240327 -58.35 6840 20241209 29.39 9740 -9.14 20250212 7470 18.47 20250102 21250 -58.35 20240327 6840 29.39 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
6 20250219 121237 57 100.00 KOSDAQ 일반서비스 N N N N N 8860 -260 5 -2.85 544121620 61127 46.69 9130 9130 8810 11850 6390 9120 8901.49 0.00 0 -7380 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1147 -12.12 4.04 12 0.47 -731.00 2194.00 21250 20240327 -58.31 6840 20241209 29.53 9740 -9.03 20250212 7470 18.61 20250102 21250 -58.31 20240327 6840 29.53 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
7 20250219 111237 57 100.00 KOSDAQ 일반서비스 N N N N N 8860 -260 5 -2.85 402072230 45062 34.42 9130 9130 8850 11850 6390 9120 8922.65 0.00 0 -6508 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1147 -12.12 4.04 12 0.35 -731.00 2194.00 21250 20240327 -58.31 6840 20241209 29.53 9740 -9.03 20250212 7470 18.61 20250102 21250 -58.31 20240327 6840 29.53 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
8 20250219 101237 57 100.00 KOSDAQ 일반서비스 N N N N N 9000 -120 5 -1.32 289113230 32377 24.73 9130 9130 8850 11850 6390 9120 8929.59 0.00 0 -5016 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1165 -12.31 4.10 12 0.25 -731.00 2194.00 21250 20240327 -57.65 6840 20241209 31.58 9740 -7.60 20250212 7470 20.48 20250102 21250 -57.65 20240327 6840 31.58 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
9 20250219 091239 57 100.00 KOSDAQ 일반서비스 N N N N N 8910 -210 5 -2.30 77273920 8576 6.55 9130 9130 8850 11850 6390 9120 9010.49 0.00 0 -1600 9513 9316 9053 8856 8593 9185 8725 65 2730 500 6560 10 1 12945932 1153 -12.19 4.06 12 0.07 -731.00 2194.00 21250 20240327 -58.07 6840 20241209 30.26 9740 -8.52 20250212 7470 19.28 20250102 21250 -58.07 20240327 6840 30.26 20241209 0.77 N 388870 500 64 억 0 N N 6 N 00 N
10 20250218 161232 57 100.00 KOSDAQ 일반서비스 N N N N N 9120 30 2 0.33 1165141820 130123 64.39 9200 9250 8790 11810 6370 9090 8954.13 0.00 0 -2416 9556 9322 9116 8882 8676 9440 9000 65 2720 500 6540 10 1 12945932 1181 -12.48 4.16 12 1.01 -731.00 2194.00 21250 20240327 -57.08 6840 20241209 33.33 9740 -6.37 20250212 7470 22.09 20250102 21250 -57.08 20240327 6840 33.33 20241209 0.79 N 388870 500 64 억 0 N N 6 N 00 N
11 20250218 151234 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 0 3 0.00 1108565110 123907 61.31 9200 9250 8790 11810 6370 9090 8946.75 0.00 0 -2379 9556 9322 9116 8882 8676 9440 9000 65 2720 500 6540 10 1 12945932 1177 -12.44 4.14 12 0.96 -731.00 2194.00 21250 20240327 -57.22 6840 20241209 32.89 9740 -6.67 20250212 7470 21.69 20250102 21250 -57.22 20240327 6840 32.89 20241209 0.79 N 388870 500 64 억 0 N N 0 N 00 N
12 20250218 141235 57 100.00 KOSDAQ 일반서비스 N N N N N 9010 -80 5 -0.88 889260170 99802 49.38 9200 9250 8790 11810 6370 9090 8910.24 0.00 0 -5582 9556 9322 9116 8882 8676 9440 9000 65 2720 500 6540 10 1 12945932 1166 -12.33 4.11 12 0.77 -731.00 2194.00 21250 20240327 -57.60 6840 20241209 31.73 9740 -7.49 20250212 7470 20.62 20250102 21250 -57.60 20240327 6840 31.73 20241209 0.79 N 388870 500 64 억 0 N N 0 N 00 N