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
018700/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
20250219,160331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,847,-12,5,-1.40,149955266,176733,101.20,860,875,834,1116,602,859,848.49,0.00,0,-2221,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,297,-1.89,0.67,12,0.50,-448.00,1266.00,1789,20240216,-52.66,834,20250219,1.56,1102,-23.14,20250114,834,1.56,20250219,1769,-52.12,20240219,834,1.56,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,150333,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,842,-17,5,-1.98,133517526,157209,90.02,860,875,834,1116,602,859,849.30,0.00,0,-1417,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,296,-1.88,0.67,12,0.45,-448.00,1266.00,1789,20240216,-52.93,834,20250219,0.96,1102,-23.59,20250114,834,0.96,20250219,1769,-52.40,20240219,834,0.96,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,140331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,839,-20,5,-2.33,109228926,128387,73.52,860,875,834,1116,602,859,850.78,0.00,0,-81,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,295,-1.87,0.66,12,0.37,-448.00,1266.00,1789,20240216,-53.10,834,20250219,0.60,1102,-23.87,20250114,834,0.60,20250219,1769,-52.57,20240219,834,0.60,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,130332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,835,-24,5,-2.79,101454932,119123,68.21,860,875,834,1116,602,859,851.68,0.00,0,1419,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,293,-1.86,0.66,12,0.34,-448.00,1266.00,1789,20240216,-53.33,834,20250219,0.12,1102,-24.23,20250114,834,0.12,20250219,1769,-52.80,20240219,834,0.12,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,120332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,858,-1,5,-0.12,55344158,64330,36.84,860,875,848,1116,602,859,860.32,0.00,0,-517,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,301,-1.92,0.68,12,0.18,-448.00,1266.00,1789,20240216,-52.04,848,20250219,1.18,1102,-22.14,20250114,848,1.18,20250219,1769,-51.50,20240219,848,1.18,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,110332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,861,2,2,0.23,37966562,43971,25.18,860,875,858,1116,602,859,863.45,0.00,0,24,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,302,-1.92,0.68,12,0.13,-448.00,1266.00,1789,20240216,-51.87,858,20250219,0.35,1102,-21.87,20250114,858,0.35,20250219,1769,-51.33,20240219,858,0.35,20250219,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,100331,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,863,4,2,0.47,29137425,33702,19.30,860,875,859,1116,602,859,864.56,0.00,0,498,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,303,-1.93,0.68,12,0.10,-448.00,1266.00,1789,20240216,-51.76,858,20250218,0.58,1102,-21.69,20250114,858,0.58,20250218,1769,-51.22,20240219,858,0.58,20250218,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250219,090333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,16,2,1.86,5641037,6480,3.71,860,875,860,1116,602,859,870.53,0.00,0,129,898,878,868,848,838,873,843,351,257,1000,600,1,1,35119757,307,-1.95,0.69,12,0.02,-448.00,1266.00,1789,20240216,-51.09,858,20250218,1.98,1102,-20.60,20250114,858,1.98,20250218,1769,-50.54,20240219,858,1.98,20250218,0.30,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,160331,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,859,-28,5,-3.16,150378046,174132,168.13,888,888,858,1153,621,887,863.59,0.00,0,-1157,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,302,-1.92,0.68,12,0.50,-448.00,1266.00,1789,20240216,-51.98,858,20250218,0.12,1102,-22.05,20250114,858,0.12,20250218,1769,-51.44,20240219,858,0.12,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,150332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,863,-24,5,-2.71,140256901,162353,156.76,888,888,859,1153,621,887,863.90,0.00,0,-874,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,303,-1.93,0.68,12,0.46,-448.00,1266.00,1789,20240216,-51.76,859,20250218,0.47,1102,-21.69,20250114,859,0.47,20250218,1769,-51.22,20240219,859,0.47,20250218,0.37,N,018700,1000,351 억,,0,N,N,0,N,00,N
20250218,140332,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,866,-21,5,-2.37,126170734,146003,140.97,888,888,859,1153,621,887,864.17,0.00,0,-486,905,895,887,877,869,892,874,351,266,1000,620,1,1,35119757,304,-1.93,0.68,12,0.42,-448.00,1266.00,1789,20240216,-51.59,859,20250218,0.81,1102,-21.42,20250114,859,0.81,20250218,1769,-51.05,20240219,859,0.81,20250218,0.37,N,018700,1000,351 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 160331 57 100.00 KOSDAQ 신저가 유통 N N N N N 847 -12 5 -1.40 149955266 176733 101.20 860 875 834 1116 602 859 848.49 0.00 0 -2221 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 297 -1.89 0.67 12 0.50 -448.00 1266.00 1789 20240216 -52.66 834 20250219 1.56 1102 -23.14 20250114 834 1.56 20250219 1769 -52.12 20240219 834 1.56 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
3 20250219 150333 57 100.00 KOSDAQ 신저가 유통 N N N N N 842 -17 5 -1.98 133517526 157209 90.02 860 875 834 1116 602 859 849.30 0.00 0 -1417 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 296 -1.88 0.67 12 0.45 -448.00 1266.00 1789 20240216 -52.93 834 20250219 0.96 1102 -23.59 20250114 834 0.96 20250219 1769 -52.40 20240219 834 0.96 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
4 20250219 140331 57 100.00 KOSDAQ 신저가 유통 N N N N N 839 -20 5 -2.33 109228926 128387 73.52 860 875 834 1116 602 859 850.78 0.00 0 -81 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 295 -1.87 0.66 12 0.37 -448.00 1266.00 1789 20240216 -53.10 834 20250219 0.60 1102 -23.87 20250114 834 0.60 20250219 1769 -52.57 20240219 834 0.60 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
5 20250219 130332 57 100.00 KOSDAQ 신저가 유통 N N N N N 835 -24 5 -2.79 101454932 119123 68.21 860 875 834 1116 602 859 851.68 0.00 0 1419 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 293 -1.86 0.66 12 0.34 -448.00 1266.00 1789 20240216 -53.33 834 20250219 0.12 1102 -24.23 20250114 834 0.12 20250219 1769 -52.80 20240219 834 0.12 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
6 20250219 120332 57 100.00 KOSDAQ 신저가 유통 N N N N N 858 -1 5 -0.12 55344158 64330 36.84 860 875 848 1116 602 859 860.32 0.00 0 -517 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 301 -1.92 0.68 12 0.18 -448.00 1266.00 1789 20240216 -52.04 848 20250219 1.18 1102 -22.14 20250114 848 1.18 20250219 1769 -51.50 20240219 848 1.18 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
7 20250219 110332 57 100.00 KOSDAQ 신저가 유통 N N N N N 861 2 2 0.23 37966562 43971 25.18 860 875 858 1116 602 859 863.45 0.00 0 24 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 302 -1.92 0.68 12 0.13 -448.00 1266.00 1789 20240216 -51.87 858 20250219 0.35 1102 -21.87 20250114 858 0.35 20250219 1769 -51.33 20240219 858 0.35 20250219 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
8 20250219 100331 57 100.00 KOSDAQ 유통 N N N N N 863 4 2 0.47 29137425 33702 19.30 860 875 859 1116 602 859 864.56 0.00 0 498 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 303 -1.93 0.68 12 0.10 -448.00 1266.00 1789 20240216 -51.76 858 20250218 0.58 1102 -21.69 20250114 858 0.58 20250218 1769 -51.22 20240219 858 0.58 20250218 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
9 20250219 090333 57 100.00 KOSDAQ 유통 N N N N N 875 16 2 1.86 5641037 6480 3.71 860 875 860 1116 602 859 870.53 0.00 0 129 898 878 868 848 838 873 843 351 257 1000 600 1 1 35119757 307 -1.95 0.69 12 0.02 -448.00 1266.00 1789 20240216 -51.09 858 20250218 1.98 1102 -20.60 20250114 858 1.98 20250218 1769 -50.54 20240219 858 1.98 20250218 0.30 N 018700 1000 351 억 0 N N 0 N 00 N
10 20250218 160331 57 100.00 KOSDAQ 신저가 유통 N N N N N 859 -28 5 -3.16 150378046 174132 168.13 888 888 858 1153 621 887 863.59 0.00 0 -1157 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 302 -1.92 0.68 12 0.50 -448.00 1266.00 1789 20240216 -51.98 858 20250218 0.12 1102 -22.05 20250114 858 0.12 20250218 1769 -51.44 20240219 858 0.12 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
11 20250218 150332 57 100.00 KOSDAQ 신저가 유통 N N N N N 863 -24 5 -2.71 140256901 162353 156.76 888 888 859 1153 621 887 863.90 0.00 0 -874 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 303 -1.93 0.68 12 0.46 -448.00 1266.00 1789 20240216 -51.76 859 20250218 0.47 1102 -21.69 20250114 859 0.47 20250218 1769 -51.22 20240219 859 0.47 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N
12 20250218 140332 57 100.00 KOSDAQ 신저가 유통 N N N N N 866 -21 5 -2.37 126170734 146003 140.97 888 888 859 1153 621 887 864.17 0.00 0 -486 905 895 887 877 869 892 874 351 266 1000 620 1 1 35119757 304 -1.93 0.68 12 0.42 -448.00 1266.00 1789 20240216 -51.59 859 20250218 0.81 1102 -21.42 20250114 859 0.81 20250218 1769 -51.05 20240219 859 0.81 20250218 0.37 N 018700 1000 351 억 0 N N 0 N 00 N