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
408920/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
20250219,161247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,73074580,34022,186.12,2150,2175,2130,2800,1510,2155,2147.86,0.11,0,-1211,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.08,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,151251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,72542935,33777,184.78,2150,2175,2130,2800,1510,2155,2147.70,0.11,0,-1199,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.08,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,141247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,60440910,28201,154.27,2150,2170,2130,2800,1510,2155,2143.22,0.11,0,-798,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.07,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,131247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,58080775,27110,148.30,2150,2170,2130,2800,1510,2155,2142.41,0.11,0,-534,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.06,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,121248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,52854015,24687,135.05,2150,2170,2130,2800,1510,2155,2140.97,0.11,0,-534,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.06,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,111248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,51421815,24027,131.44,2150,2170,2130,2800,1510,2155,2140.17,0.11,0,-544,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,938,17.64,1.58,12,0.06,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,101248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,0,3,0.00,18697330,8718,47.69,2150,2155,2130,2800,1510,2155,2144.68,0.11,0,-127,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,932,17.52,1.57,12,0.02,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2255,-4.43,20250123,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250219,091251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-10,5,-0.46,6440,3,0.02,2150,2150,2145,2800,1510,2155,2146.67,0.11,0,-3,2195,2175,2160,2140,2125,2167,2132,43,645,100,1550,5,1,43232455,927,17.44,1.56,12,0.00,123.00,1372.00,2560,20240613,-16.21,1947,20241113,10.17,2255,-4.88,20250123,1964,9.22,20250102,2560,-16.21,20240613,1947,10.17,20241113,0.44,N,408920,100,43 억,,45908,N,N,0,N,00,N
20250218,161243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-20,5,-0.92,39578260,18280,151.30,2160,2180,2145,2825,1525,2175,2165.11,0.11,0,-709,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,932,17.52,1.57,12,0.04,123.00,1372.00,2560,20240613,-15.82,1947,20241113,10.68,2255,-4.43,20250123,1964,9.73,20250102,2560,-15.82,20240613,1947,10.68,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,39278715,18141,150.15,2160,2180,2145,2825,1525,2175,2165.19,0.11,0,-703,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.04,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,48368,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,-5,5,-0.23,27706390,12808,106.01,2160,2180,2145,2825,1525,2175,2163.21,0.11,0,73,2195,2185,2170,2160,2145,2190,2165,43,650,100,1560,5,1,43232455,938,17.64,1.58,12,0.03,123.00,1372.00,2560,20240613,-15.23,1947,20241113,11.45,2255,-3.77,20250123,1964,10.49,20250102,2560,-15.23,20240613,1947,11.45,20241113,0.44,N,408920,100,43 억,,48368,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 161247 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 73074580 34022 186.12 2150 2175 2130 2800 1510 2155 2147.86 0.11 0 -1211 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.08 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
3 20250219 151251 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 72542935 33777 184.78 2150 2175 2130 2800 1510 2155 2147.70 0.11 0 -1199 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.08 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
4 20250219 141247 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 60440910 28201 154.27 2150 2170 2130 2800 1510 2155 2143.22 0.11 0 -798 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.07 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
5 20250219 131247 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 58080775 27110 148.30 2150 2170 2130 2800 1510 2155 2142.41 0.11 0 -534 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.06 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
6 20250219 121248 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 52854015 24687 135.05 2150 2170 2130 2800 1510 2155 2140.97 0.11 0 -534 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.06 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
7 20250219 111248 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 51421815 24027 131.44 2150 2170 2130 2800 1510 2155 2140.17 0.11 0 -544 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 938 17.64 1.58 12 0.06 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
8 20250219 101248 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 0 3 0.00 18697330 8718 47.69 2150 2155 2130 2800 1510 2155 2144.68 0.11 0 -127 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 932 17.52 1.57 12 0.02 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2255 -4.43 20250123 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
9 20250219 091251 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -10 5 -0.46 6440 3 0.02 2150 2150 2145 2800 1510 2155 2146.67 0.11 0 -3 2195 2175 2160 2140 2125 2167 2132 43 645 100 1550 5 1 43232455 927 17.44 1.56 12 0.00 123.00 1372.00 2560 20240613 -16.21 1947 20241113 10.17 2255 -4.88 20250123 1964 9.22 20250102 2560 -16.21 20240613 1947 10.17 20241113 0.44 N 408920 100 43 억 45908 N N 0 N 00 N
10 20250218 161243 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -20 5 -0.92 39578260 18280 151.30 2160 2180 2145 2825 1525 2175 2165.11 0.11 0 -709 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 932 17.52 1.57 12 0.04 123.00 1372.00 2560 20240613 -15.82 1947 20241113 10.68 2255 -4.43 20250123 1964 9.73 20250102 2560 -15.82 20240613 1947 10.68 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
11 20250218 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 39278715 18141 150.15 2160 2180 2145 2825 1525 2175 2165.19 0.11 0 -703 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 938 17.64 1.58 12 0.04 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N
12 20250218 141246 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 -5 5 -0.23 27706390 12808 106.01 2160 2180 2145 2825 1525 2175 2163.21 0.11 0 73 2195 2185 2170 2160 2145 2190 2165 43 650 100 1560 5 1 43232455 938 17.64 1.58 12 0.03 123.00 1372.00 2560 20240613 -15.23 1947 20241113 11.45 2255 -3.77 20250123 1964 10.49 20250102 2560 -15.23 20240613 1947 11.45 20241113 0.44 N 408920 100 43 억 48368 N N 0 N 00 N