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
178780/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
20250219,160912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,-25,5,-0.75,159592195,47984,65.06,3350,3370,3300,4355,2345,3350,3325.95,0.76,0,-2452,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,577,-6.25,3.47,12,0.28,-532.00,959.00,4750,20240206,-30.00,2950,20250124,12.71,4750,-30.00,20250102,2950,12.71,20250124,8650,-61.56,20240219,2950,12.71,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,150915,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3320,-30,5,-0.90,141584395,42546,57.68,3350,3370,3300,4355,2345,3350,3327.80,0.76,0,-1889,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,576,-6.24,3.46,12,0.25,-532.00,959.00,4750,20240206,-30.11,2950,20250124,12.54,4750,-30.11,20250102,2950,12.54,20250124,8650,-61.62,20240219,2950,12.54,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,140912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-50,5,-1.49,124871680,37504,50.85,3350,3370,3300,4355,2345,3350,3329.56,0.76,0,-858,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,573,-6.20,3.44,12,0.22,-532.00,959.00,4750,20240206,-30.53,2950,20250124,11.86,4750,-30.53,20250102,2950,11.86,20250124,8650,-61.85,20240219,2950,11.86,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,130913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3330,-20,5,-0.60,107967905,32392,43.92,3350,3370,3300,4355,2345,3350,3333.17,0.76,0,-724,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,578,-6.26,3.47,12,0.19,-532.00,959.00,4750,20240206,-29.89,2950,20250124,12.88,4750,-29.89,20250102,2950,12.88,20250124,8650,-61.50,20240219,2950,12.88,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,120911,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3335,-15,5,-0.45,88749195,26609,36.08,3350,3370,3300,4355,2345,3350,3335.31,0.76,0,179,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,579,-6.27,3.48,12,0.15,-532.00,959.00,4750,20240206,-29.79,2950,20250124,13.05,4750,-29.79,20250102,2950,13.05,20250124,8650,-61.45,20240219,2950,13.05,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,110913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3325,-25,5,-0.75,68874425,20625,27.96,3350,3370,3300,4355,2345,3350,3339.37,0.76,0,148,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,577,-6.25,3.47,12,0.12,-532.00,959.00,4750,20240206,-30.00,2950,20250124,12.71,4750,-30.00,20250102,2950,12.71,20250124,8650,-61.56,20240219,2950,12.71,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,100914,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3340,-10,5,-0.30,47562715,14224,19.28,3350,3370,3300,4355,2345,3350,3343.84,0.76,0,532,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,579,-6.28,3.48,12,0.08,-532.00,959.00,4750,20240206,-29.68,2950,20250124,13.22,4750,-29.68,20250102,2950,13.22,20250124,8650,-61.39,20240219,2950,13.22,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250219,090914,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,0,3,0.00,7532600,2262,3.07,3350,3350,3330,4355,2345,3350,3330.06,0.76,0,2043,3450,3400,3355,3305,3260,3377,3282,87,1005,500,0,5,1,17349195,581,-6.30,3.49,12,0.01,-532.00,959.00,4750,20240206,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,131622,N,N,0,N,00,N
20250218,160910,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,245651145,73600,306.23,3405,3405,3310,4430,2390,3410,3337.65,0.77,0,-2499,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.42,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,150912,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,243343485,72910,303.36,3405,3405,3310,4430,2390,3410,3337.59,0.77,0,-2282,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.42,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,N,N,0,N,00,N
20250218,140913,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3350,-60,5,-1.76,184643285,55311,230.14,3405,3405,3310,4430,2390,3410,3338.27,0.77,0,-1541,3523,3466,3393,3336,3263,3495,3365,87,1020,500,0,5,1,17349195,581,-6.30,3.49,12,0.32,-532.00,959.00,4750,20240205,-29.47,2950,20250124,13.56,4750,-29.47,20250102,2950,13.56,20250124,8650,-61.27,20240219,2950,13.56,20250124,0.00,N,178780,500,86 억,,134121,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 160912 51 100.00 KOSDAQ 유통 N N N N N 3325 -25 5 -0.75 159592195 47984 65.06 3350 3370 3300 4355 2345 3350 3325.95 0.76 0 -2452 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 577 -6.25 3.47 12 0.28 -532.00 959.00 4750 20240206 -30.00 2950 20250124 12.71 4750 -30.00 20250102 2950 12.71 20250124 8650 -61.56 20240219 2950 12.71 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
3 20250219 150915 51 100.00 KOSDAQ 유통 N N N N N 3320 -30 5 -0.90 141584395 42546 57.68 3350 3370 3300 4355 2345 3350 3327.80 0.76 0 -1889 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 576 -6.24 3.46 12 0.25 -532.00 959.00 4750 20240206 -30.11 2950 20250124 12.54 4750 -30.11 20250102 2950 12.54 20250124 8650 -61.62 20240219 2950 12.54 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
4 20250219 140912 51 100.00 KOSDAQ 유통 N N N N N 3300 -50 5 -1.49 124871680 37504 50.85 3350 3370 3300 4355 2345 3350 3329.56 0.76 0 -858 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 573 -6.20 3.44 12 0.22 -532.00 959.00 4750 20240206 -30.53 2950 20250124 11.86 4750 -30.53 20250102 2950 11.86 20250124 8650 -61.85 20240219 2950 11.86 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
5 20250219 130913 51 100.00 KOSDAQ 유통 N N N N N 3330 -20 5 -0.60 107967905 32392 43.92 3350 3370 3300 4355 2345 3350 3333.17 0.76 0 -724 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 578 -6.26 3.47 12 0.19 -532.00 959.00 4750 20240206 -29.89 2950 20250124 12.88 4750 -29.89 20250102 2950 12.88 20250124 8650 -61.50 20240219 2950 12.88 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
6 20250219 120911 51 100.00 KOSDAQ 유통 N N N N N 3335 -15 5 -0.45 88749195 26609 36.08 3350 3370 3300 4355 2345 3350 3335.31 0.76 0 179 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 579 -6.27 3.48 12 0.15 -532.00 959.00 4750 20240206 -29.79 2950 20250124 13.05 4750 -29.79 20250102 2950 13.05 20250124 8650 -61.45 20240219 2950 13.05 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
7 20250219 110913 51 100.00 KOSDAQ 유통 N N N N N 3325 -25 5 -0.75 68874425 20625 27.96 3350 3370 3300 4355 2345 3350 3339.37 0.76 0 148 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 577 -6.25 3.47 12 0.12 -532.00 959.00 4750 20240206 -30.00 2950 20250124 12.71 4750 -30.00 20250102 2950 12.71 20250124 8650 -61.56 20240219 2950 12.71 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
8 20250219 100914 51 100.00 KOSDAQ 유통 N N N N N 3340 -10 5 -0.30 47562715 14224 19.28 3350 3370 3300 4355 2345 3350 3343.84 0.76 0 532 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 579 -6.28 3.48 12 0.08 -532.00 959.00 4750 20240206 -29.68 2950 20250124 13.22 4750 -29.68 20250102 2950 13.22 20250124 8650 -61.39 20240219 2950 13.22 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
9 20250219 090914 51 100.00 KOSDAQ 유통 N N N N N 3350 0 3 0.00 7532600 2262 3.07 3350 3350 3330 4355 2345 3350 3330.06 0.76 0 2043 3450 3400 3355 3305 3260 3377 3282 87 1005 500 0 5 1 17349195 581 -6.30 3.49 12 0.01 -532.00 959.00 4750 20240206 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 131622 N N 0 N 00 N
10 20250218 160910 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 245651145 73600 306.23 3405 3405 3310 4430 2390 3410 3337.65 0.77 0 -2499 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.42 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
11 20250218 150912 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 243343485 72910 303.36 3405 3405 3310 4430 2390 3410 3337.59 0.77 0 -2282 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.42 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N
12 20250218 140913 51 100.00 KOSDAQ 유통 N N N N N 3350 -60 5 -1.76 184643285 55311 230.14 3405 3405 3310 4430 2390 3410 3338.27 0.77 0 -1541 3523 3466 3393 3336 3263 3495 3365 87 1020 500 0 5 1 17349195 581 -6.30 3.49 12 0.32 -532.00 959.00 4750 20240205 -29.47 2950 20250124 13.56 4750 -29.47 20250102 2950 13.56 20250124 8650 -61.27 20240219 2950 13.56 20250124 0.00 N 178780 500 86 억 134121 N N 0 N 00 N