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
142210/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
20250219,160848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5860,-100,5,-1.68,1419195030,241611,85.44,5970,5990,5780,7740,4180,5960,5874.06,0.09,0,4187,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1128,6.04,1.02,12,1.26,970.00,5719.00,7700,20240514,-23.90,4135,20241210,41.72,6080,-3.62,20250217,4950,18.38,20250102,7700,-23.90,20240514,4135,41.72,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,150851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-80,5,-1.34,1353705160,230430,81.48,5970,5990,5780,7740,4180,5960,5874.69,0.09,0,3534,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1132,6.06,1.03,12,1.20,970.00,5719.00,7700,20240514,-23.64,4135,20241210,42.20,6080,-3.29,20250217,4950,18.79,20250102,7700,-23.64,20240514,4135,42.20,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,140847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-70,5,-1.17,1270382270,216232,76.46,5970,5990,5780,7740,4180,5960,5875.09,0.09,0,2105,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1134,6.07,1.03,12,1.12,970.00,5719.00,7700,20240514,-23.51,4135,20241210,42.44,6080,-3.12,20250217,4950,18.99,20250102,7700,-23.51,20240514,4135,42.44,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,130848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5880,-80,5,-1.34,1173411210,199700,70.62,5970,5990,5780,7740,4180,5960,5875.87,0.09,0,307,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1132,6.06,1.03,12,1.04,970.00,5719.00,7700,20240514,-23.64,4135,20241210,42.20,6080,-3.29,20250217,4950,18.79,20250102,7700,-23.64,20240514,4135,42.20,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,120847,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-60,5,-1.01,1131551420,192567,68.09,5970,5990,5780,7740,4180,5960,5876.14,0.09,0,-349,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1136,6.08,1.03,12,1.00,970.00,5719.00,7700,20240514,-23.38,4135,20241210,42.68,6080,-2.96,20250217,4950,19.19,20250102,7700,-23.38,20240514,4135,42.68,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,110849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5900,-60,5,-1.01,964856980,164372,58.12,5970,5990,5780,7740,4180,5960,5869.96,0.09,0,14520,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1136,6.08,1.03,12,0.85,970.00,5719.00,7700,20240514,-23.38,4135,20241210,42.68,6080,-2.96,20250217,4950,19.19,20250102,7700,-23.38,20240514,4135,42.68,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,100849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5890,-70,5,-1.17,815113380,138837,49.09,5970,5990,5780,7740,4180,5960,5871.01,0.09,0,21269,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1134,6.07,1.03,12,0.72,970.00,5719.00,7700,20240514,-23.51,4135,20241210,42.44,6080,-3.12,20250217,4950,18.99,20250102,7700,-23.51,20240514,4135,42.44,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250219,090850,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,-40,5,-0.67,330163530,55899,19.77,5970,5990,5850,7740,4180,5960,5906.43,0.09,0,9735,6146,6052,5936,5842,5726,6100,5890,96,1780,500,4290,10,1,19246092,1139,6.10,1.04,12,0.29,970.00,5719.00,7700,20240514,-23.12,4135,20241210,43.17,6080,-2.63,20250217,4950,19.60,20250102,7700,-23.12,20240514,4135,43.17,20241210,3.38,N,142210,500,96 억,,18107,N,N,0,N,00,N
20250218,160846,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5960,150,2,2.58,1656399320,279265,62.95,5870,6030,5820,7550,4070,5810,5931.23,0.27,0,-34797,6170,5990,5900,5720,5630,5945,5675,96,1740,500,4180,10,1,19246092,1147,6.14,1.04,12,1.45,970.00,5719.00,7700,20240514,-22.60,4135,20241210,44.14,6080,-1.97,20250217,4950,20.40,20250102,7700,-22.60,20240514,4135,44.14,20241210,3.46,N,142210,500,96 억,,52875,N,N,0,N,00,N
20250218,150848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5920,110,2,1.89,1539219830,259571,58.51,5870,6030,5820,7550,4070,5810,5929.86,0.27,0,-24500,6170,5990,5900,5720,5630,5945,5675,96,1740,500,4180,10,1,19246092,1139,6.10,1.04,12,1.35,970.00,5719.00,7700,20240514,-23.12,4135,20241210,43.17,6080,-2.63,20250217,4950,19.60,20250102,7700,-23.12,20240514,4135,43.17,20241210,3.46,N,142210,500,96 억,,52875,N,N,0,N,00,N
20250218,140848,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5970,160,2,2.75,1428615470,240897,54.30,5870,6030,5820,7550,4070,5810,5930.40,0.27,0,-24251,6170,5990,5900,5720,5630,5945,5675,96,1740,500,4180,10,1,19246092,1149,6.15,1.04,12,1.25,970.00,5719.00,7700,20240514,-22.47,4135,20241210,44.38,6080,-1.81,20250217,4950,20.61,20250102,7700,-22.47,20240514,4135,44.38,20241210,3.46,N,142210,500,96 억,,52875,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 160848 57 100.00 KOSDAQ 유통 N N N N N 5860 -100 5 -1.68 1419195030 241611 85.44 5970 5990 5780 7740 4180 5960 5874.06 0.09 0 4187 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1128 6.04 1.02 12 1.26 970.00 5719.00 7700 20240514 -23.90 4135 20241210 41.72 6080 -3.62 20250217 4950 18.38 20250102 7700 -23.90 20240514 4135 41.72 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
3 20250219 150851 57 100.00 KOSDAQ 유통 N N N N N 5880 -80 5 -1.34 1353705160 230430 81.48 5970 5990 5780 7740 4180 5960 5874.69 0.09 0 3534 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1132 6.06 1.03 12 1.20 970.00 5719.00 7700 20240514 -23.64 4135 20241210 42.20 6080 -3.29 20250217 4950 18.79 20250102 7700 -23.64 20240514 4135 42.20 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
4 20250219 140847 57 100.00 KOSDAQ 유통 N N N N N 5890 -70 5 -1.17 1270382270 216232 76.46 5970 5990 5780 7740 4180 5960 5875.09 0.09 0 2105 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1134 6.07 1.03 12 1.12 970.00 5719.00 7700 20240514 -23.51 4135 20241210 42.44 6080 -3.12 20250217 4950 18.99 20250102 7700 -23.51 20240514 4135 42.44 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
5 20250219 130848 57 100.00 KOSDAQ 유통 N N N N N 5880 -80 5 -1.34 1173411210 199700 70.62 5970 5990 5780 7740 4180 5960 5875.87 0.09 0 307 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1132 6.06 1.03 12 1.04 970.00 5719.00 7700 20240514 -23.64 4135 20241210 42.20 6080 -3.29 20250217 4950 18.79 20250102 7700 -23.64 20240514 4135 42.20 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
6 20250219 120847 57 100.00 KOSDAQ 유통 N N N N N 5900 -60 5 -1.01 1131551420 192567 68.09 5970 5990 5780 7740 4180 5960 5876.14 0.09 0 -349 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1136 6.08 1.03 12 1.00 970.00 5719.00 7700 20240514 -23.38 4135 20241210 42.68 6080 -2.96 20250217 4950 19.19 20250102 7700 -23.38 20240514 4135 42.68 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
7 20250219 110849 57 100.00 KOSDAQ 유통 N N N N N 5900 -60 5 -1.01 964856980 164372 58.12 5970 5990 5780 7740 4180 5960 5869.96 0.09 0 14520 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1136 6.08 1.03 12 0.85 970.00 5719.00 7700 20240514 -23.38 4135 20241210 42.68 6080 -2.96 20250217 4950 19.19 20250102 7700 -23.38 20240514 4135 42.68 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
8 20250219 100849 57 100.00 KOSDAQ 유통 N N N N N 5890 -70 5 -1.17 815113380 138837 49.09 5970 5990 5780 7740 4180 5960 5871.01 0.09 0 21269 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1134 6.07 1.03 12 0.72 970.00 5719.00 7700 20240514 -23.51 4135 20241210 42.44 6080 -3.12 20250217 4950 18.99 20250102 7700 -23.51 20240514 4135 42.44 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
9 20250219 090850 57 100.00 KOSDAQ 유통 N N N N N 5920 -40 5 -0.67 330163530 55899 19.77 5970 5990 5850 7740 4180 5960 5906.43 0.09 0 9735 6146 6052 5936 5842 5726 6100 5890 96 1780 500 4290 10 1 19246092 1139 6.10 1.04 12 0.29 970.00 5719.00 7700 20240514 -23.12 4135 20241210 43.17 6080 -2.63 20250217 4950 19.60 20250102 7700 -23.12 20240514 4135 43.17 20241210 3.38 N 142210 500 96 억 18107 N N 0 N 00 N
10 20250218 160846 57 100.00 KOSDAQ 유통 N N N N N 5960 150 2 2.58 1656399320 279265 62.95 5870 6030 5820 7550 4070 5810 5931.23 0.27 0 -34797 6170 5990 5900 5720 5630 5945 5675 96 1740 500 4180 10 1 19246092 1147 6.14 1.04 12 1.45 970.00 5719.00 7700 20240514 -22.60 4135 20241210 44.14 6080 -1.97 20250217 4950 20.40 20250102 7700 -22.60 20240514 4135 44.14 20241210 3.46 N 142210 500 96 억 52875 N N 0 N 00 N
11 20250218 150848 57 100.00 KOSDAQ 유통 N N N N N 5920 110 2 1.89 1539219830 259571 58.51 5870 6030 5820 7550 4070 5810 5929.86 0.27 0 -24500 6170 5990 5900 5720 5630 5945 5675 96 1740 500 4180 10 1 19246092 1139 6.10 1.04 12 1.35 970.00 5719.00 7700 20240514 -23.12 4135 20241210 43.17 6080 -2.63 20250217 4950 19.60 20250102 7700 -23.12 20240514 4135 43.17 20241210 3.46 N 142210 500 96 억 52875 N N 0 N 00 N
12 20250218 140848 57 100.00 KOSDAQ 유통 N N N N N 5970 160 2 2.75 1428615470 240897 54.30 5870 6030 5820 7550 4070 5810 5930.40 0.27 0 -24251 6170 5990 5900 5720 5630 5945 5675 96 1740 500 4180 10 1 19246092 1149 6.15 1.04 12 1.25 970.00 5719.00 7700 20240514 -22.47 4135 20241210 44.38 6080 -1.81 20250217 4950 20.61 20250102 7700 -22.47 20240514 4135 44.38 20241210 3.46 N 142210 500 96 억 52875 N N 0 N 00 N