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
140070/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
20250219,160845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,45,2,1.62,4915619400,1676939,1363.62,2785,3060,2780,3620,1950,2785,2931.33,0.84,0,-28775,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1047,18.03,0.54,12,4.53,157.00,5239.00,4520,20240207,-37.39,2390,20241210,18.41,3260,-13.19,20250131,2520,12.30,20250102,4260,-33.57,20240404,2390,18.41,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,35,2,1.26,4795863365,1634650,1329.23,2785,3060,2780,3620,1950,2785,2933.88,0.84,0,-47314,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1043,17.96,0.54,12,4.42,157.00,5239.00,4520,20240207,-37.61,2390,20241210,17.99,3260,-13.50,20250131,2520,11.90,20250102,4260,-33.80,20240404,2390,17.99,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,45,2,1.62,279944255,99035,80.53,2785,2870,2785,3620,1950,2785,2826.72,0.84,0,28847,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1047,18.03,0.54,12,0.27,157.00,5239.00,4520,20240207,-37.39,2390,20241210,18.41,3260,-13.19,20250131,2520,12.30,20250102,4260,-33.57,20240404,2390,18.41,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,130845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,45,2,1.62,261945360,92657,75.34,2785,2870,2785,3620,1950,2785,2827.04,0.84,0,29393,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1047,18.03,0.54,12,0.25,157.00,5239.00,4520,20240207,-37.39,2390,20241210,18.41,3260,-13.19,20250131,2520,12.30,20250102,4260,-33.57,20240404,2390,18.41,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,120844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,50,2,1.80,235088605,83141,67.61,2785,2870,2785,3620,1950,2785,2827.59,0.84,0,27441,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1049,18.06,0.54,12,0.22,157.00,5239.00,4520,20240207,-37.28,2390,20241210,18.62,3260,-13.04,20250131,2520,12.50,20250102,4260,-33.45,20240404,2390,18.62,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,110846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2840,55,2,1.97,177350990,62864,51.12,2785,2850,2785,3620,1950,2785,2821.19,0.84,0,31499,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1050,18.09,0.54,12,0.17,157.00,5239.00,4520,20240207,-37.17,2390,20241210,18.83,3260,-12.88,20250131,2520,12.70,20250102,4260,-33.33,20240404,2390,18.83,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,100846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,30,2,1.08,70437170,25065,20.38,2785,2830,2785,3620,1950,2785,2810.18,0.84,0,12240,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1041,17.93,0.54,12,0.07,157.00,5239.00,4520,20240207,-37.72,2390,20241210,17.78,3260,-13.65,20250131,2520,11.71,20250102,4260,-33.92,20240404,2390,17.78,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250219,090847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,25,2,0.90,15153800,5441,4.42,2785,2815,2785,3620,1950,2785,2785.11,0.84,0,-42,2935,2860,2800,2725,2665,2830,2695,37,835,100,1720,5,1,36988000,1039,17.90,0.54,12,0.01,157.00,5239.00,4520,20240207,-37.83,2390,20241210,17.57,3260,-13.80,20250131,2520,11.51,20250102,4260,-34.04,20240404,2390,17.57,20241210,2.35,N,140070,100,36 억,,310507,N,N,0,N,00,N
20250218,160843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-25,5,-0.89,345708305,122977,111.82,2820,2875,2740,3650,1970,2810,2811.20,0.85,0,-5737,2883,2846,2788,2751,2693,2865,2770,37,840,100,1740,5,1,36988000,1030,17.74,0.53,12,0.33,157.00,5239.00,4520,20240207,-38.38,2390,20241210,16.53,3260,-14.57,20250131,2520,10.52,20250102,4260,-34.62,20240404,2390,16.53,20241210,2.39,N,140070,100,36 억,,316229,N,N,0,N,00,N
20250218,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-5,5,-0.18,334236740,118865,108.08,2820,2875,2740,3650,1970,2810,2811.90,0.85,0,-4815,2883,2846,2788,2751,2693,2865,2770,37,840,100,1740,5,1,36988000,1038,17.87,0.54,12,0.32,157.00,5239.00,4520,20240207,-37.94,2390,20241210,17.36,3260,-13.96,20250131,2520,11.31,20250102,4260,-34.15,20240404,2390,17.36,20241210,2.39,N,140070,100,36 억,,316229,N,N,0,N,00,N
20250218,140845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,-5,5,-0.18,297334230,105656,96.07,2820,2875,2740,3650,1970,2810,2814.17,0.85,0,-13148,2883,2846,2788,2751,2693,2865,2770,37,840,100,1740,5,1,36988000,1038,17.87,0.54,12,0.29,157.00,5239.00,4520,20240207,-37.94,2390,20241210,17.36,3260,-13.96,20250131,2520,11.31,20250102,4260,-34.15,20240404,2390,17.36,20241210,2.39,N,140070,100,36 억,,316229,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 160845 57 100.00 KOSDAQ 유통 N N N N N 2830 45 2 1.62 4915619400 1676939 1363.62 2785 3060 2780 3620 1950 2785 2931.33 0.84 0 -28775 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1047 18.03 0.54 12 4.53 157.00 5239.00 4520 20240207 -37.39 2390 20241210 18.41 3260 -13.19 20250131 2520 12.30 20250102 4260 -33.57 20240404 2390 18.41 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
3 20250219 150848 57 100.00 KOSDAQ 유통 N N N N N 2820 35 2 1.26 4795863365 1634650 1329.23 2785 3060 2780 3620 1950 2785 2933.88 0.84 0 -47314 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1043 17.96 0.54 12 4.42 157.00 5239.00 4520 20240207 -37.61 2390 20241210 17.99 3260 -13.50 20250131 2520 11.90 20250102 4260 -33.80 20240404 2390 17.99 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
4 20250219 140844 57 100.00 KOSDAQ 유통 N N N N N 2830 45 2 1.62 279944255 99035 80.53 2785 2870 2785 3620 1950 2785 2826.72 0.84 0 28847 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1047 18.03 0.54 12 0.27 157.00 5239.00 4520 20240207 -37.39 2390 20241210 18.41 3260 -13.19 20250131 2520 12.30 20250102 4260 -33.57 20240404 2390 18.41 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
5 20250219 130845 57 100.00 KOSDAQ 유통 N N N N N 2830 45 2 1.62 261945360 92657 75.34 2785 2870 2785 3620 1950 2785 2827.04 0.84 0 29393 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1047 18.03 0.54 12 0.25 157.00 5239.00 4520 20240207 -37.39 2390 20241210 18.41 3260 -13.19 20250131 2520 12.30 20250102 4260 -33.57 20240404 2390 18.41 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
6 20250219 120844 57 100.00 KOSDAQ 유통 N N N N N 2835 50 2 1.80 235088605 83141 67.61 2785 2870 2785 3620 1950 2785 2827.59 0.84 0 27441 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1049 18.06 0.54 12 0.22 157.00 5239.00 4520 20240207 -37.28 2390 20241210 18.62 3260 -13.04 20250131 2520 12.50 20250102 4260 -33.45 20240404 2390 18.62 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
7 20250219 110846 57 100.00 KOSDAQ 유통 N N N N N 2840 55 2 1.97 177350990 62864 51.12 2785 2850 2785 3620 1950 2785 2821.19 0.84 0 31499 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1050 18.09 0.54 12 0.17 157.00 5239.00 4520 20240207 -37.17 2390 20241210 18.83 3260 -12.88 20250131 2520 12.70 20250102 4260 -33.33 20240404 2390 18.83 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
8 20250219 100846 57 100.00 KOSDAQ 유통 N N N N N 2815 30 2 1.08 70437170 25065 20.38 2785 2830 2785 3620 1950 2785 2810.18 0.84 0 12240 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1041 17.93 0.54 12 0.07 157.00 5239.00 4520 20240207 -37.72 2390 20241210 17.78 3260 -13.65 20250131 2520 11.71 20250102 4260 -33.92 20240404 2390 17.78 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
9 20250219 090847 57 100.00 KOSDAQ 유통 N N N N N 2810 25 2 0.90 15153800 5441 4.42 2785 2815 2785 3620 1950 2785 2785.11 0.84 0 -42 2935 2860 2800 2725 2665 2830 2695 37 835 100 1720 5 1 36988000 1039 17.90 0.54 12 0.01 157.00 5239.00 4520 20240207 -37.83 2390 20241210 17.57 3260 -13.80 20250131 2520 11.51 20250102 4260 -34.04 20240404 2390 17.57 20241210 2.35 N 140070 100 36 억 310507 N N 0 N 00 N
10 20250218 160843 57 100.00 KOSDAQ 유통 N N N N N 2785 -25 5 -0.89 345708305 122977 111.82 2820 2875 2740 3650 1970 2810 2811.20 0.85 0 -5737 2883 2846 2788 2751 2693 2865 2770 37 840 100 1740 5 1 36988000 1030 17.74 0.53 12 0.33 157.00 5239.00 4520 20240207 -38.38 2390 20241210 16.53 3260 -14.57 20250131 2520 10.52 20250102 4260 -34.62 20240404 2390 16.53 20241210 2.39 N 140070 100 36 억 316229 N N 0 N 00 N
11 20250218 150845 57 100.00 KOSDAQ 유통 N N N N N 2805 -5 5 -0.18 334236740 118865 108.08 2820 2875 2740 3650 1970 2810 2811.90 0.85 0 -4815 2883 2846 2788 2751 2693 2865 2770 37 840 100 1740 5 1 36988000 1038 17.87 0.54 12 0.32 157.00 5239.00 4520 20240207 -37.94 2390 20241210 17.36 3260 -13.96 20250131 2520 11.31 20250102 4260 -34.15 20240404 2390 17.36 20241210 2.39 N 140070 100 36 억 316229 N N 0 N 00 N
12 20250218 140845 57 100.00 KOSDAQ 유통 N N N N N 2805 -5 5 -0.18 297334230 105656 96.07 2820 2875 2740 3650 1970 2810 2814.17 0.85 0 -13148 2883 2846 2788 2751 2693 2865 2770 37 840 100 1740 5 1 36988000 1038 17.87 0.54 12 0.29 157.00 5239.00 4520 20240207 -37.94 2390 20241210 17.36 3260 -13.96 20250131 2520 11.31 20250102 4260 -34.15 20240404 2390 17.36 20241210 2.39 N 140070 100 36 억 316229 N N 0 N 00 N