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
187220/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
20250219,160918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,65,2,1.98,460347750,137968,348.62,3280,3385,3265,4260,2300,3280,3336.53,1.18,0,5098,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,391,-2.64,0.46,12,1.18,-1269.00,7330.00,5750,20240304,-41.83,2760,20240909,21.20,3630,-7.85,20250106,3055,9.49,20250204,5750,-41.83,20240304,2760,21.20,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,150921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,50,2,1.52,438025145,131290,331.75,3280,3385,3265,4260,2300,3280,3336.32,1.18,0,4605,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,390,-2.62,0.45,12,1.12,-1269.00,7330.00,5750,20240304,-42.09,2760,20240909,20.65,3630,-8.26,20250106,3055,9.00,20250204,5750,-42.09,20240304,2760,20.65,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,140917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,70,2,2.13,367797680,110288,278.68,3280,3385,3265,4260,2300,3280,3334.88,1.18,0,2777,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,392,-2.64,0.46,12,0.94,-1269.00,7330.00,5750,20240304,-41.74,2760,20240909,21.38,3630,-7.71,20250106,3055,9.66,20250204,5750,-41.74,20240304,2760,21.38,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3350,70,2,2.13,293927790,88211,222.90,3280,3385,3265,4260,2300,3280,3332.10,1.18,0,-15410,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,392,-2.64,0.46,12,0.75,-1269.00,7330.00,5750,20240304,-41.74,2760,20240909,21.38,3630,-7.71,20250106,3055,9.66,20250204,5750,-41.74,20240304,2760,21.38,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,120917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,40,2,1.22,268183445,80477,203.35,3280,3385,3265,4260,2300,3280,3332.42,1.18,0,-16033,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,388,-2.62,0.45,12,0.69,-1269.00,7330.00,5750,20240304,-42.26,2760,20240909,20.29,3630,-8.54,20250106,3055,8.67,20250204,5750,-42.26,20240304,2760,20.29,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,110918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3305,25,2,0.76,241092285,72281,182.64,3280,3385,3265,4260,2300,3280,3335.49,1.18,0,-16354,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,387,-2.60,0.45,12,0.62,-1269.00,7330.00,5750,20240304,-42.52,2760,20240909,19.75,3630,-8.95,20250106,3055,8.18,20250204,5750,-42.52,20240304,2760,19.75,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,100919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3345,65,2,1.98,199118240,59643,150.71,3280,3385,3265,4260,2300,3280,3338.50,1.18,0,-11675,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,391,-2.64,0.46,12,0.51,-1269.00,7330.00,5750,20240304,-41.83,2760,20240909,21.20,3630,-7.85,20250106,3055,9.49,20250204,5750,-41.83,20240304,2760,21.20,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250219,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,-15,5,-0.46,11522895,3519,8.89,3280,3295,3265,4260,2300,3280,3274.48,1.18,0,610,3356,3317,3266,3227,3176,3292,3202,58,980,500,2030,5,1,11698021,382,-2.57,0.45,12,0.03,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.33,N,187220,500,58 억,,137550,N,N,0,N,00,N
20250218,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,15,2,0.46,128147980,39372,48.09,3305,3305,3215,4240,2290,3265,3254.80,1.16,0,1306,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,384,-2.58,0.45,12,0.34,-1269.00,7330.00,5750,20240304,-42.96,2760,20240909,18.84,3630,-9.64,20250106,3055,7.36,20250204,5750,-42.96,20240304,2760,18.84,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,150917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3270,5,2,0.15,122920355,37776,46.14,3305,3305,3215,4240,2290,3265,3253.93,1.16,0,1105,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,383,-2.58,0.45,12,0.32,-1269.00,7330.00,5750,20240304,-43.13,2760,20240909,18.48,3630,-9.92,20250106,3055,7.04,20250204,5750,-43.13,20240304,2760,18.48,20240909,2.41,N,187220,500,58 억,,136244,N,N,0,N,00,N
20250218,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,0,3,0.00,102677370,31577,38.57,3305,3305,3215,4240,2290,3265,3251.65,1.16,0,-17,3365,3315,3260,3210,3155,3340,3235,58,975,500,2020,5,1,11698021,382,-2.57,0.45,12,0.27,-1269.00,7330.00,5750,20240304,-43.22,2760,20240909,18.30,3630,-10.06,20250106,3055,6.87,20250204,5750,-43.22,20240304,2760,18.30,20240909,2.41,N,187220,500,58 억,,136244,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 160918 57 100.00 KOSDAQ 일반서비스 N N N N N 3345 65 2 1.98 460347750 137968 348.62 3280 3385 3265 4260 2300 3280 3336.53 1.18 0 5098 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 391 -2.64 0.46 12 1.18 -1269.00 7330.00 5750 20240304 -41.83 2760 20240909 21.20 3630 -7.85 20250106 3055 9.49 20250204 5750 -41.83 20240304 2760 21.20 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
3 20250219 150921 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 50 2 1.52 438025145 131290 331.75 3280 3385 3265 4260 2300 3280 3336.32 1.18 0 4605 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 390 -2.62 0.45 12 1.12 -1269.00 7330.00 5750 20240304 -42.09 2760 20240909 20.65 3630 -8.26 20250106 3055 9.00 20250204 5750 -42.09 20240304 2760 20.65 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
4 20250219 140917 57 100.00 KOSDAQ 일반서비스 N N N N N 3350 70 2 2.13 367797680 110288 278.68 3280 3385 3265 4260 2300 3280 3334.88 1.18 0 2777 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 392 -2.64 0.46 12 0.94 -1269.00 7330.00 5750 20240304 -41.74 2760 20240909 21.38 3630 -7.71 20250106 3055 9.66 20250204 5750 -41.74 20240304 2760 21.38 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
5 20250219 130919 57 100.00 KOSDAQ 일반서비스 N N N N N 3350 70 2 2.13 293927790 88211 222.90 3280 3385 3265 4260 2300 3280 3332.10 1.18 0 -15410 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 392 -2.64 0.46 12 0.75 -1269.00 7330.00 5750 20240304 -41.74 2760 20240909 21.38 3630 -7.71 20250106 3055 9.66 20250204 5750 -41.74 20240304 2760 21.38 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
6 20250219 120917 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 40 2 1.22 268183445 80477 203.35 3280 3385 3265 4260 2300 3280 3332.42 1.18 0 -16033 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 388 -2.62 0.45 12 0.69 -1269.00 7330.00 5750 20240304 -42.26 2760 20240909 20.29 3630 -8.54 20250106 3055 8.67 20250204 5750 -42.26 20240304 2760 20.29 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
7 20250219 110918 57 100.00 KOSDAQ 일반서비스 N N N N N 3305 25 2 0.76 241092285 72281 182.64 3280 3385 3265 4260 2300 3280 3335.49 1.18 0 -16354 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 387 -2.60 0.45 12 0.62 -1269.00 7330.00 5750 20240304 -42.52 2760 20240909 19.75 3630 -8.95 20250106 3055 8.18 20250204 5750 -42.52 20240304 2760 19.75 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
8 20250219 100919 57 100.00 KOSDAQ 일반서비스 N N N N N 3345 65 2 1.98 199118240 59643 150.71 3280 3385 3265 4260 2300 3280 3338.50 1.18 0 -11675 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 391 -2.64 0.46 12 0.51 -1269.00 7330.00 5750 20240304 -41.83 2760 20240909 21.20 3630 -7.85 20250106 3055 9.49 20250204 5750 -41.83 20240304 2760 21.20 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
9 20250219 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 -15 5 -0.46 11522895 3519 8.89 3280 3295 3265 4260 2300 3280 3274.48 1.18 0 610 3356 3317 3266 3227 3176 3292 3202 58 980 500 2030 5 1 11698021 382 -2.57 0.45 12 0.03 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.33 N 187220 500 58 억 137550 N N 0 N 00 N
10 20250218 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 15 2 0.46 128147980 39372 48.09 3305 3305 3215 4240 2290 3265 3254.80 1.16 0 1306 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 384 -2.58 0.45 12 0.34 -1269.00 7330.00 5750 20240304 -42.96 2760 20240909 18.84 3630 -9.64 20250106 3055 7.36 20250204 5750 -42.96 20240304 2760 18.84 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
11 20250218 150917 57 100.00 KOSDAQ 일반서비스 N N N N N 3270 5 2 0.15 122920355 37776 46.14 3305 3305 3215 4240 2290 3265 3253.93 1.16 0 1105 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 383 -2.58 0.45 12 0.32 -1269.00 7330.00 5750 20240304 -43.13 2760 20240909 18.48 3630 -9.92 20250106 3055 7.04 20250204 5750 -43.13 20240304 2760 18.48 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N
12 20250218 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 0 3 0.00 102677370 31577 38.57 3305 3305 3215 4240 2290 3265 3251.65 1.16 0 -17 3365 3315 3260 3210 3155 3340 3235 58 975 500 2020 5 1 11698021 382 -2.57 0.45 12 0.27 -1269.00 7330.00 5750 20240304 -43.22 2760 20240909 18.30 3630 -10.06 20250106 3055 6.87 20250204 5750 -43.22 20240304 2760 18.30 20240909 2.41 N 187220 500 58 억 136244 N N 0 N 00 N