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
180400/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
20250219,160914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1759,-113,5,-6.04,22088121876,11244989,113.67,1992,2120,1749,2430,1311,1872,1964.36,8.79,0,-606443,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,866,-2.16,2.86,12,22.85,-813.00,614.00,4946,20240328,-64.44,1309,20250214,34.38,2300,-23.52,20250108,1309,34.38,20250214,5700,-69.14,20240328,1309,34.38,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1766,-106,5,-5.66,21745288412,11049749,111.70,1992,2120,1759,2430,1311,1872,1967.94,8.79,0,-627991,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,869,-2.17,2.88,12,22.45,-813.00,614.00,4946,20240328,-64.29,1309,20250214,34.91,2300,-23.22,20250108,1309,34.91,20250214,5700,-69.02,20240328,1309,34.91,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1839,-33,5,-1.76,20639560609,10436669,105.50,1992,2120,1826,2430,1311,1872,1977.60,8.79,0,-711325,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,905,-2.26,3.00,12,21.20,-813.00,614.00,4946,20240328,-62.82,1309,20250214,40.49,2300,-20.04,20250108,1309,40.49,20250214,5700,-67.74,20240328,1309,40.49,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,130915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1875,3,2,0.16,19689043290,9923582,100.31,1992,2120,1831,2430,1311,1872,1984.07,8.79,0,-721179,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,923,-2.31,3.05,12,20.16,-813.00,614.00,4946,20240328,-62.09,1309,20250214,43.24,2300,-18.48,20250108,1309,43.24,20250214,5700,-67.11,20240328,1309,43.24,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,120913,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1898,26,2,1.39,17783896415,8930729,90.28,1992,2120,1831,2430,1311,1872,1991.32,8.79,0,-645737,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,934,-2.33,3.09,12,18.14,-813.00,614.00,4946,20240328,-61.63,1309,20250214,45.00,2300,-17.48,20250108,1309,45.00,20250214,5700,-66.70,20240328,1309,45.00,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,110915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1897,25,2,1.34,15870902741,7915576,80.02,1992,2120,1880,2430,1311,1872,2005.02,8.79,0,-670536,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,934,-2.33,3.09,12,16.08,-813.00,614.00,4946,20240328,-61.65,1309,20250214,44.92,2300,-17.52,20250108,1309,44.92,20250214,5700,-66.72,20240328,1309,44.92,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,100916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1990,118,2,6.30,12953756095,6437239,65.07,1992,2120,1912,2430,1311,1872,2012.32,8.79,0,-426844,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,979,-2.45,3.24,12,13.08,-813.00,614.00,4946,20240328,-59.77,1309,20250214,52.02,2300,-13.48,20250108,1309,52.02,20250214,5700,-65.09,20240328,1309,52.02,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250219,090916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,113,2,6.04,4317855641,2174778,21.98,1992,2080,1912,2430,1311,1872,1985.42,8.79,0,-385187,2213,2042,1701,1530,1189,2128,1616,246,558,500,1160,1,1,49219432,977,-2.44,3.23,12,4.42,-813.00,614.00,4946,20240328,-59.87,1309,20250214,51.64,2300,-13.70,20250108,1309,51.64,20250214,5700,-65.18,20240328,1309,51.64,20250214,0.52,N,180400,500,246 억,,4326294,N,N,0,N,00,N
20250218,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1872,432,1,30.00,17223028688,9887955,194.37,1439,1872,1360,1872,1008,1440,1741.76,7.83,0,601207,1694,1567,1448,1321,1202,1630,1384,246,432,500,890,1,1,49219432,921,-2.30,3.05,12,20.09,-813.00,614.00,4946,20240328,-62.15,1309,20250214,43.01,2300,-18.61,20250108,1309,43.01,20250214,5700,-67.16,20240328,1309,43.01,20250214,0.35,N,180400,500,246 억,,3854099,N,N,645,N,00,N
20250218,150914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1872,432,1,30.00,17161818032,9855257,193.73,1439,1872,1360,1872,1008,1440,1741.40,7.83,0,601207,1694,1567,1448,1321,1202,1630,1384,246,432,500,890,1,1,49219432,921,-2.30,3.05,12,20.02,-813.00,614.00,4946,20240328,-62.15,1309,20250214,43.01,2300,-18.61,20250108,1309,43.01,20250214,5700,-67.16,20240328,1309,43.01,20250214,0.35,N,180400,500,246 억,,3854099,N,N,645,N,00,N
20250218,140914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1854,414,2,28.75,13720215996,8010024,157.46,1439,1871,1360,1872,1008,1440,1712.89,7.83,0,380641,1694,1567,1448,1321,1202,1630,1384,246,432,500,890,1,1,49219432,913,-2.28,3.02,12,16.27,-813.00,614.00,4946,20240328,-62.52,1309,20250214,41.63,2300,-19.39,20250108,1309,41.63,20250214,5700,-67.47,20240328,1309,41.63,20250214,0.35,N,180400,500,246 억,,3854099,N,N,645,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 160914 57 100.00 KOSDAQ 일반서비스 N N N N N 1759 -113 5 -6.04 22088121876 11244989 113.67 1992 2120 1749 2430 1311 1872 1964.36 8.79 0 -606443 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 866 -2.16 2.86 12 22.85 -813.00 614.00 4946 20240328 -64.44 1309 20250214 34.38 2300 -23.52 20250108 1309 34.38 20250214 5700 -69.14 20240328 1309 34.38 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
3 20250219 150917 57 100.00 KOSDAQ 일반서비스 N N N N N 1766 -106 5 -5.66 21745288412 11049749 111.70 1992 2120 1759 2430 1311 1872 1967.94 8.79 0 -627991 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 869 -2.17 2.88 12 22.45 -813.00 614.00 4946 20240328 -64.29 1309 20250214 34.91 2300 -23.22 20250108 1309 34.91 20250214 5700 -69.02 20240328 1309 34.91 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
4 20250219 140914 57 100.00 KOSDAQ 일반서비스 N N N N N 1839 -33 5 -1.76 20639560609 10436669 105.50 1992 2120 1826 2430 1311 1872 1977.60 8.79 0 -711325 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 905 -2.26 3.00 12 21.20 -813.00 614.00 4946 20240328 -62.82 1309 20250214 40.49 2300 -20.04 20250108 1309 40.49 20250214 5700 -67.74 20240328 1309 40.49 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
5 20250219 130915 57 100.00 KOSDAQ 일반서비스 N N N N N 1875 3 2 0.16 19689043290 9923582 100.31 1992 2120 1831 2430 1311 1872 1984.07 8.79 0 -721179 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 923 -2.31 3.05 12 20.16 -813.00 614.00 4946 20240328 -62.09 1309 20250214 43.24 2300 -18.48 20250108 1309 43.24 20250214 5700 -67.11 20240328 1309 43.24 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
6 20250219 120913 57 100.00 KOSDAQ 일반서비스 N N N N N 1898 26 2 1.39 17783896415 8930729 90.28 1992 2120 1831 2430 1311 1872 1991.32 8.79 0 -645737 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 934 -2.33 3.09 12 18.14 -813.00 614.00 4946 20240328 -61.63 1309 20250214 45.00 2300 -17.48 20250108 1309 45.00 20250214 5700 -66.70 20240328 1309 45.00 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
7 20250219 110915 57 100.00 KOSDAQ 일반서비스 N N N N N 1897 25 2 1.34 15870902741 7915576 80.02 1992 2120 1880 2430 1311 1872 2005.02 8.79 0 -670536 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 934 -2.33 3.09 12 16.08 -813.00 614.00 4946 20240328 -61.65 1309 20250214 44.92 2300 -17.52 20250108 1309 44.92 20250214 5700 -66.72 20240328 1309 44.92 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
8 20250219 100916 57 100.00 KOSDAQ 일반서비스 N N N N N 1990 118 2 6.30 12953756095 6437239 65.07 1992 2120 1912 2430 1311 1872 2012.32 8.79 0 -426844 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 979 -2.45 3.24 12 13.08 -813.00 614.00 4946 20240328 -59.77 1309 20250214 52.02 2300 -13.48 20250108 1309 52.02 20250214 5700 -65.09 20240328 1309 52.02 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
9 20250219 090916 57 100.00 KOSDAQ 일반서비스 N N N N N 1985 113 2 6.04 4317855641 2174778 21.98 1992 2080 1912 2430 1311 1872 1985.42 8.79 0 -385187 2213 2042 1701 1530 1189 2128 1616 246 558 500 1160 1 1 49219432 977 -2.44 3.23 12 4.42 -813.00 614.00 4946 20240328 -59.87 1309 20250214 51.64 2300 -13.70 20250108 1309 51.64 20250214 5700 -65.18 20240328 1309 51.64 20250214 0.52 N 180400 500 246 억 4326294 N N 0 N 00 N
10 20250218 160912 57 100.00 KOSDAQ 일반서비스 N N N N N 1872 432 1 30.00 17223028688 9887955 194.37 1439 1872 1360 1872 1008 1440 1741.76 7.83 0 601207 1694 1567 1448 1321 1202 1630 1384 246 432 500 890 1 1 49219432 921 -2.30 3.05 12 20.09 -813.00 614.00 4946 20240328 -62.15 1309 20250214 43.01 2300 -18.61 20250108 1309 43.01 20250214 5700 -67.16 20240328 1309 43.01 20250214 0.35 N 180400 500 246 억 3854099 N N 645 N 00 N
11 20250218 150914 57 100.00 KOSDAQ 일반서비스 N N N N N 1872 432 1 30.00 17161818032 9855257 193.73 1439 1872 1360 1872 1008 1440 1741.40 7.83 0 601207 1694 1567 1448 1321 1202 1630 1384 246 432 500 890 1 1 49219432 921 -2.30 3.05 12 20.02 -813.00 614.00 4946 20240328 -62.15 1309 20250214 43.01 2300 -18.61 20250108 1309 43.01 20250214 5700 -67.16 20240328 1309 43.01 20250214 0.35 N 180400 500 246 억 3854099 N N 645 N 00 N
12 20250218 140914 57 100.00 KOSDAQ 일반서비스 N N N N N 1854 414 2 28.75 13720215996 8010024 157.46 1439 1871 1360 1872 1008 1440 1712.89 7.83 0 380641 1694 1567 1448 1321 1202 1630 1384 246 432 500 890 1 1 49219432 913 -2.28 3.02 12 16.27 -813.00 614.00 4946 20240328 -62.52 1309 20250214 41.63 2300 -19.39 20250108 1309 41.63 20250214 5700 -67.47 20240328 1309 41.63 20250214 0.35 N 180400 500 246 억 3854099 N N 645 N 00 N