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
187660/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
20250219,160919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,1063213025,532623,76.68,2030,2040,1975,2635,1425,2030,1996.19,0.78,0,-58085,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,1.24,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,150922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1993,-37,5,-1.82,1018278547,510004,73.42,2030,2040,1975,2635,1425,2030,1996.61,0.78,0,-63846,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,857,-29.75,2.97,12,1.19,-67.00,670.00,3375,20250113,-40.95,1208,20240216,64.98,3375,-40.95,20250113,1579,26.22,20250106,3970,-49.80,20241023,1250,59.44,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,140918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1985,-45,5,-2.22,947288812,474320,68.28,2030,2040,1975,2635,1425,2030,1997.15,0.78,0,-57706,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,853,-29.63,2.96,12,1.10,-67.00,670.00,3375,20250113,-41.19,1208,20240216,64.32,3375,-41.19,20250113,1579,25.71,20250106,3970,-50.00,20241023,1250,58.80,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,130919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,874376600,437545,62.99,2030,2040,1975,2635,1425,2030,1998.37,0.78,0,-47891,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,1.02,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,120918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1986,-44,5,-2.17,802007881,401073,57.74,2030,2040,1975,2635,1425,2030,1999.66,0.78,0,-40313,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,854,-29.64,2.96,12,0.93,-67.00,670.00,3375,20250113,-41.16,1208,20240216,64.40,3375,-41.16,20250113,1579,25.78,20250106,3970,-49.97,20241023,1250,58.88,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,110919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1989,-41,5,-2.02,684044611,341771,49.20,2030,2040,1975,2635,1425,2030,2001.47,0.78,0,-51136,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,855,-29.69,2.97,12,0.80,-67.00,670.00,3375,20250113,-41.07,1208,20240216,64.65,3375,-41.07,20250113,1579,25.97,20250106,3970,-49.90,20241023,1250,59.12,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,100920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1988,-42,5,-2.07,453426106,225632,32.48,2030,2040,1986,2635,1425,2030,2009.58,0.78,0,-36509,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,1,1,42989179,855,-29.67,2.97,12,0.52,-67.00,670.00,3375,20250113,-41.10,1208,20240216,64.57,3375,-41.10,20250113,1579,25.90,20250106,3970,-49.92,20241023,1250,59.04,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250219,090920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2020,-10,5,-0.49,132135230,65442,9.42,2030,2040,2000,2635,1425,2030,2019.12,0.78,0,-13719,2102,2066,2029,1993,1956,2084,2011,43,605,100,1420,5,1,42989179,868,-30.15,3.01,12,0.15,-67.00,670.00,3375,20250113,-40.15,1208,20240216,67.22,3375,-40.15,20250113,1579,27.93,20250106,3970,-49.12,20241023,1250,61.60,20241223,2.04,N,187660,100,42 억,,335150,N,N,0,N,00,N
20250218,160916,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,42,2,2.11,1390838072,687870,133.35,2000,2065,1992,2580,1392,1988,2021.97,0.74,0,-24724,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,873,-30.30,3.03,12,1.60,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,150918,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2030,42,2,2.11,1339695217,662668,128.46,2000,2065,1992,2580,1392,1988,2021.69,0.74,0,-21974,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,873,-30.30,3.03,12,1.54,-67.00,670.00,3375,20250113,-39.85,1208,20240216,68.05,3375,-39.85,20250113,1579,28.56,20250106,3970,-48.87,20241023,1250,62.40,20241223,1.89,N,187660,100,42 억,,319974,N,N,0,N,00,N
20250218,140919,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2010,22,2,1.11,1091546027,539925,104.67,2000,2065,1992,2580,1392,1988,2021.69,0.74,0,-33775,2022,2004,1982,1964,1942,1994,1954,43,592,100,1390,5,1,42989179,864,-30.00,3.00,12,1.26,-67.00,670.00,3375,20250113,-40.44,1208,20240216,66.39,3375,-40.44,20250113,1579,27.30,20250106,3970,-49.37,20241023,1250,60.80,20241223,1.89,N,187660,100,42 억,,319974,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 160919 57 100.00 KOSDAQ 일반서비스 N N N N N 1986 -44 5 -2.17 1063213025 532623 76.68 2030 2040 1975 2635 1425 2030 1996.19 0.78 0 -58085 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 854 -29.64 2.96 12 1.24 -67.00 670.00 3375 20250113 -41.16 1208 20240216 64.40 3375 -41.16 20250113 1579 25.78 20250106 3970 -49.97 20241023 1250 58.88 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
3 20250219 150922 57 100.00 KOSDAQ 일반서비스 N N N N N 1993 -37 5 -1.82 1018278547 510004 73.42 2030 2040 1975 2635 1425 2030 1996.61 0.78 0 -63846 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 857 -29.75 2.97 12 1.19 -67.00 670.00 3375 20250113 -40.95 1208 20240216 64.98 3375 -40.95 20250113 1579 26.22 20250106 3970 -49.80 20241023 1250 59.44 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
4 20250219 140918 57 100.00 KOSDAQ 일반서비스 N N N N N 1985 -45 5 -2.22 947288812 474320 68.28 2030 2040 1975 2635 1425 2030 1997.15 0.78 0 -57706 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 853 -29.63 2.96 12 1.10 -67.00 670.00 3375 20250113 -41.19 1208 20240216 64.32 3375 -41.19 20250113 1579 25.71 20250106 3970 -50.00 20241023 1250 58.80 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
5 20250219 130919 57 100.00 KOSDAQ 일반서비스 N N N N N 1986 -44 5 -2.17 874376600 437545 62.99 2030 2040 1975 2635 1425 2030 1998.37 0.78 0 -47891 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 854 -29.64 2.96 12 1.02 -67.00 670.00 3375 20250113 -41.16 1208 20240216 64.40 3375 -41.16 20250113 1579 25.78 20250106 3970 -49.97 20241023 1250 58.88 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
6 20250219 120918 57 100.00 KOSDAQ 일반서비스 N N N N N 1986 -44 5 -2.17 802007881 401073 57.74 2030 2040 1975 2635 1425 2030 1999.66 0.78 0 -40313 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 854 -29.64 2.96 12 0.93 -67.00 670.00 3375 20250113 -41.16 1208 20240216 64.40 3375 -41.16 20250113 1579 25.78 20250106 3970 -49.97 20241023 1250 58.88 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
7 20250219 110919 57 100.00 KOSDAQ 일반서비스 N N N N N 1989 -41 5 -2.02 684044611 341771 49.20 2030 2040 1975 2635 1425 2030 2001.47 0.78 0 -51136 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 855 -29.69 2.97 12 0.80 -67.00 670.00 3375 20250113 -41.07 1208 20240216 64.65 3375 -41.07 20250113 1579 25.97 20250106 3970 -49.90 20241023 1250 59.12 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
8 20250219 100920 57 100.00 KOSDAQ 일반서비스 N N N N N 1988 -42 5 -2.07 453426106 225632 32.48 2030 2040 1986 2635 1425 2030 2009.58 0.78 0 -36509 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 1 1 42989179 855 -29.67 2.97 12 0.52 -67.00 670.00 3375 20250113 -41.10 1208 20240216 64.57 3375 -41.10 20250113 1579 25.90 20250106 3970 -49.92 20241023 1250 59.04 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
9 20250219 090920 57 100.00 KOSDAQ 일반서비스 N N N N N 2020 -10 5 -0.49 132135230 65442 9.42 2030 2040 2000 2635 1425 2030 2019.12 0.78 0 -13719 2102 2066 2029 1993 1956 2084 2011 43 605 100 1420 5 1 42989179 868 -30.15 3.01 12 0.15 -67.00 670.00 3375 20250113 -40.15 1208 20240216 67.22 3375 -40.15 20250113 1579 27.93 20250106 3970 -49.12 20241023 1250 61.60 20241223 2.04 N 187660 100 42 억 335150 N N 0 N 00 N
10 20250218 160916 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 42 2 2.11 1390838072 687870 133.35 2000 2065 1992 2580 1392 1988 2021.97 0.74 0 -24724 2022 2004 1982 1964 1942 1994 1954 43 592 100 1390 5 1 42989179 873 -30.30 3.03 12 1.60 -67.00 670.00 3375 20250113 -39.85 1208 20240216 68.05 3375 -39.85 20250113 1579 28.56 20250106 3970 -48.87 20241023 1250 62.40 20241223 1.89 N 187660 100 42 억 319974 N N 0 N 00 N
11 20250218 150918 57 100.00 KOSDAQ 일반서비스 N N N N N 2030 42 2 2.11 1339695217 662668 128.46 2000 2065 1992 2580 1392 1988 2021.69 0.74 0 -21974 2022 2004 1982 1964 1942 1994 1954 43 592 100 1390 5 1 42989179 873 -30.30 3.03 12 1.54 -67.00 670.00 3375 20250113 -39.85 1208 20240216 68.05 3375 -39.85 20250113 1579 28.56 20250106 3970 -48.87 20241023 1250 62.40 20241223 1.89 N 187660 100 42 억 319974 N N 0 N 00 N
12 20250218 140919 57 100.00 KOSDAQ 일반서비스 N N N N N 2010 22 2 1.11 1091546027 539925 104.67 2000 2065 1992 2580 1392 1988 2021.69 0.74 0 -33775 2022 2004 1982 1964 1942 1994 1954 43 592 100 1390 5 1 42989179 864 -30.00 3.00 12 1.26 -67.00 670.00 3375 20250113 -40.44 1208 20240216 66.39 3375 -40.44 20250113 1579 27.30 20250106 3970 -49.37 20241023 1250 60.80 20241223 1.89 N 187660 100 42 억 319974 N N 0 N 00 N