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
142760/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
20250219,160849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1235,4,2,0.32,24361383,19874,47.75,1259,1259,1215,1600,862,1231,1225.70,0.00,0,-708,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,466,4.96,1.21,12,0.05,249.00,1022.00,4500,20240502,-72.56,999,20250203,23.62,1410,-12.41,20250206,999,23.62,20250203,4500,-72.56,20240502,999,23.62,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,150852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1228,-3,5,-0.24,23407498,19101,45.89,1259,1259,1215,1600,862,1231,1225.46,0.00,0,-686,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,463,4.93,1.20,12,0.05,249.00,1022.00,4500,20240502,-72.71,999,20250203,22.92,1410,-12.91,20250206,999,22.92,20250203,4500,-72.71,20240502,999,22.92,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,140848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1227,-4,5,-0.32,21304424,17387,41.77,1259,1259,1215,1600,862,1231,1225.31,0.00,0,-508,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,463,4.93,1.20,12,0.05,249.00,1022.00,4500,20240502,-72.73,999,20250203,22.82,1410,-12.98,20250206,999,22.82,20250203,4500,-72.73,20240502,999,22.82,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,130849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1232,1,2,0.08,9016045,7325,17.60,1259,1259,1222,1600,862,1231,1230.86,0.00,0,-23,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,465,4.95,1.21,12,0.02,249.00,1022.00,4500,20240502,-72.62,999,20250203,23.32,1410,-12.62,20250206,999,23.32,20250203,4500,-72.62,20240502,999,23.32,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,120848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1237,6,2,0.49,6591638,5349,12.85,1259,1259,1225,1600,862,1231,1232.31,0.00,0,-23,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,467,4.97,1.21,12,0.01,249.00,1022.00,4500,20240502,-72.51,999,20250203,23.82,1410,-12.27,20250206,999,23.82,20250203,4500,-72.51,20240502,999,23.82,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,110849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1237,6,2,0.49,3151800,2555,6.14,1259,1259,1225,1600,862,1231,1233.58,0.00,0,-64,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,467,4.97,1.21,12,0.01,249.00,1022.00,4500,20240502,-72.51,999,20250203,23.82,1410,-12.27,20250206,999,23.82,20250203,4500,-72.51,20240502,999,23.82,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,100850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,13,2,1.06,951684,769,1.85,1259,1259,1225,1600,862,1231,1237.56,0.00,0,-9,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,469,5.00,1.22,12,0.00,249.00,1022.00,4500,20240502,-72.36,999,20250203,24.52,1410,-11.77,20250206,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250219,090850,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1259,28,2,2.27,45324,36,0.09,1259,1259,1259,1600,862,1231,1259.00,0.00,0,-5,1265,1247,1232,1214,1199,1240,1207,189,369,500,830,1,1,37734811,475,5.06,1.23,12,0.00,249.00,1022.00,4500,20240502,-72.02,999,20250203,26.03,1410,-10.71,20250206,999,26.03,20250203,4500,-72.02,20240502,999,26.03,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250218,160847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1231,1,2,0.08,51310712,41622,77.33,1250,1250,1217,1599,861,1230,1232.78,0.00,0,1990,1286,1258,1235,1207,1184,1272,1221,189,369,500,830,1,1,37734811,465,4.94,1.20,12,0.11,249.00,1022.00,4500,20240502,-72.64,999,20250203,23.22,1410,-12.70,20250206,999,23.22,20250203,4500,-72.64,20240502,999,23.22,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250218,150848,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1224,-6,5,-0.49,48919932,39677,73.71,1250,1250,1217,1599,861,1230,1232.95,0.00,0,2260,1286,1258,1235,1207,1184,1272,1221,189,369,500,830,1,1,37734811,462,4.92,1.20,12,0.11,249.00,1022.00,4500,20240502,-72.80,999,20250203,22.52,1410,-13.19,20250206,999,22.52,20250203,4500,-72.80,20240502,999,22.52,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250218,140849,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1238,8,2,0.65,41504505,33660,62.53,1250,1250,1217,1599,861,1230,1233.05,0.00,0,2783,1286,1258,1235,1207,1184,1272,1221,189,369,500,830,1,1,37734811,467,4.97,1.21,12,0.09,249.00,1022.00,4500,20240502,-72.49,999,20250203,23.92,1410,-12.20,20250206,999,23.92,20250203,4500,-72.49,20240502,999,23.92,20250203,0.29,N,142760,500,188 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 160849 57 100.00 KOSDAQ 일반서비스 N N N N N 1235 4 2 0.32 24361383 19874 47.75 1259 1259 1215 1600 862 1231 1225.70 0.00 0 -708 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 466 4.96 1.21 12 0.05 249.00 1022.00 4500 20240502 -72.56 999 20250203 23.62 1410 -12.41 20250206 999 23.62 20250203 4500 -72.56 20240502 999 23.62 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
3 20250219 150852 57 100.00 KOSDAQ 일반서비스 N N N N N 1228 -3 5 -0.24 23407498 19101 45.89 1259 1259 1215 1600 862 1231 1225.46 0.00 0 -686 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 463 4.93 1.20 12 0.05 249.00 1022.00 4500 20240502 -72.71 999 20250203 22.92 1410 -12.91 20250206 999 22.92 20250203 4500 -72.71 20240502 999 22.92 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
4 20250219 140848 57 100.00 KOSDAQ 일반서비스 N N N N N 1227 -4 5 -0.32 21304424 17387 41.77 1259 1259 1215 1600 862 1231 1225.31 0.00 0 -508 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 463 4.93 1.20 12 0.05 249.00 1022.00 4500 20240502 -72.73 999 20250203 22.82 1410 -12.98 20250206 999 22.82 20250203 4500 -72.73 20240502 999 22.82 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
5 20250219 130849 57 100.00 KOSDAQ 일반서비스 N N N N N 1232 1 2 0.08 9016045 7325 17.60 1259 1259 1222 1600 862 1231 1230.86 0.00 0 -23 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 465 4.95 1.21 12 0.02 249.00 1022.00 4500 20240502 -72.62 999 20250203 23.32 1410 -12.62 20250206 999 23.32 20250203 4500 -72.62 20240502 999 23.32 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
6 20250219 120848 57 100.00 KOSDAQ 일반서비스 N N N N N 1237 6 2 0.49 6591638 5349 12.85 1259 1259 1225 1600 862 1231 1232.31 0.00 0 -23 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 467 4.97 1.21 12 0.01 249.00 1022.00 4500 20240502 -72.51 999 20250203 23.82 1410 -12.27 20250206 999 23.82 20250203 4500 -72.51 20240502 999 23.82 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
7 20250219 110849 57 100.00 KOSDAQ 일반서비스 N N N N N 1237 6 2 0.49 3151800 2555 6.14 1259 1259 1225 1600 862 1231 1233.58 0.00 0 -64 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 467 4.97 1.21 12 0.01 249.00 1022.00 4500 20240502 -72.51 999 20250203 23.82 1410 -12.27 20250206 999 23.82 20250203 4500 -72.51 20240502 999 23.82 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
8 20250219 100850 57 100.00 KOSDAQ 일반서비스 N N N N N 1244 13 2 1.06 951684 769 1.85 1259 1259 1225 1600 862 1231 1237.56 0.00 0 -9 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 469 5.00 1.22 12 0.00 249.00 1022.00 4500 20240502 -72.36 999 20250203 24.52 1410 -11.77 20250206 999 24.52 20250203 4500 -72.36 20240502 999 24.52 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
9 20250219 090850 57 100.00 KOSDAQ 일반서비스 N N N N N 1259 28 2 2.27 45324 36 0.09 1259 1259 1259 1600 862 1231 1259.00 0.00 0 -5 1265 1247 1232 1214 1199 1240 1207 189 369 500 830 1 1 37734811 475 5.06 1.23 12 0.00 249.00 1022.00 4500 20240502 -72.02 999 20250203 26.03 1410 -10.71 20250206 999 26.03 20250203 4500 -72.02 20240502 999 26.03 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
10 20250218 160847 57 100.00 KOSDAQ 일반서비스 N N N N N 1231 1 2 0.08 51310712 41622 77.33 1250 1250 1217 1599 861 1230 1232.78 0.00 0 1990 1286 1258 1235 1207 1184 1272 1221 189 369 500 830 1 1 37734811 465 4.94 1.20 12 0.11 249.00 1022.00 4500 20240502 -72.64 999 20250203 23.22 1410 -12.70 20250206 999 23.22 20250203 4500 -72.64 20240502 999 23.22 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
11 20250218 150848 57 100.00 KOSDAQ 일반서비스 N N N N N 1224 -6 5 -0.49 48919932 39677 73.71 1250 1250 1217 1599 861 1230 1232.95 0.00 0 2260 1286 1258 1235 1207 1184 1272 1221 189 369 500 830 1 1 37734811 462 4.92 1.20 12 0.11 249.00 1022.00 4500 20240502 -72.80 999 20250203 22.52 1410 -13.19 20250206 999 22.52 20250203 4500 -72.80 20240502 999 22.52 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
12 20250218 140849 57 100.00 KOSDAQ 일반서비스 N N N N N 1238 8 2 0.65 41504505 33660 62.53 1250 1250 1217 1599 861 1230 1233.05 0.00 0 2783 1286 1258 1235 1207 1184 1272 1221 189 369 500 830 1 1 37734811 467 4.97 1.21 12 0.09 249.00 1022.00 4500 20240502 -72.49 999 20250203 23.92 1410 -12.20 20250206 999 23.92 20250203 4500 -72.49 20240502 999 23.92 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N