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
188260/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,,기타제조,N,N,N,N, ,N,2680,-25,5,-0.92,77813400,28722,162.45,2730,2760,2650,3515,1895,2705,2709.19,3.00,0,-6739,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,194,-2.01,1.22,12,0.40,-1334.00,2190.00,5700,20240826,-52.98,2200,20241209,21.82,4705,-43.04,20250109,2475,8.28,20250131,5700,-52.98,20240826,2200,21.82,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,150923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,15,2,0.55,61711350,22830,129.12,2730,2750,2650,3515,1895,2705,2703.08,3.00,0,-7066,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,197,-2.04,1.24,12,0.32,-1334.00,2190.00,5700,20240826,-52.28,2200,20241209,23.64,4705,-42.19,20250109,2475,9.90,20250131,5700,-52.28,20240826,2200,23.64,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,140919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2685,-20,5,-0.74,46513370,17197,97.26,2730,2750,2650,3515,1895,2705,2704.74,3.00,0,-6712,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,194,-2.01,1.23,12,0.24,-1334.00,2190.00,5700,20240826,-52.89,2200,20241209,22.05,4705,-42.93,20250109,2475,8.48,20250131,5700,-52.89,20240826,2200,22.05,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,130920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,-15,5,-0.55,43217305,15962,90.28,2730,2750,2650,3515,1895,2705,2707.51,3.00,0,-6637,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,194,-2.02,1.23,12,0.22,-1334.00,2190.00,5700,20240826,-52.81,2200,20241209,22.27,4705,-42.83,20250109,2475,8.69,20250131,5700,-52.81,20240826,2200,22.27,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,120919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2680,-25,5,-0.92,38867290,14337,81.09,2730,2750,2650,3515,1895,2705,2710.98,3.00,0,-6399,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,194,-2.01,1.22,12,0.20,-1334.00,2190.00,5700,20240826,-52.98,2200,20241209,21.82,4705,-43.04,20250109,2475,8.28,20250131,5700,-52.98,20240826,2200,21.82,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,110920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2675,-30,5,-1.11,33040190,12157,68.76,2730,2750,2670,3515,1895,2705,2717.79,3.00,0,-5871,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,193,-2.01,1.22,12,0.17,-1334.00,2190.00,5700,20240826,-53.07,2200,20241209,21.59,4705,-43.15,20250109,2475,8.08,20250131,5700,-53.07,20240826,2200,21.59,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,100921,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,10,2,0.37,25692985,9430,53.33,2730,2750,2705,3515,1895,2705,2724.60,3.00,0,-4797,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,196,-2.04,1.24,12,0.13,-1334.00,2190.00,5700,20240826,-52.37,2200,20241209,23.41,4705,-42.30,20250109,2475,9.70,20250131,5700,-52.37,20240826,2200,23.41,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250219,090921,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2710,5,2,0.18,5026240,1849,10.46,2730,2730,2710,3515,1895,2705,2718.36,3.00,0,-718,2848,2776,2733,2661,2618,2755,2640,36,810,500,1620,5,1,7228470,196,-2.03,1.24,12,0.03,-1334.00,2190.00,5700,20240826,-52.46,2200,20241209,23.18,4705,-42.40,20250109,2475,9.49,20250131,5700,-52.46,20240826,2200,23.18,20241209,0.01,N,188260,500,36 억,,216955,N,N,0,N,00,N
20250218,160917,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2705,0,3,0.00,48170420,17677,64.62,2720,2805,2690,3515,1895,2705,2725.06,2.93,0,-2336,2901,2802,2701,2602,2501,2752,2552,36,810,500,1620,5,1,7228470,196,-2.03,1.24,12,0.24,-1334.00,2190.00,5700,20240826,-52.54,2200,20241209,22.95,4705,-42.51,20250109,2475,9.29,20250131,5700,-52.54,20240826,2200,22.95,20241209,0.01,N,188260,500,36 억,,211753,N,N,0,N,00,N
20250218,150919,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,10,2,0.37,45689735,16760,61.27,2720,2805,2690,3515,1895,2705,2726.12,2.93,0,-2056,2901,2802,2701,2602,2501,2752,2552,36,810,500,1620,5,1,7228470,196,-2.04,1.24,12,0.23,-1334.00,2190.00,5700,20240826,-52.37,2200,20241209,23.41,4705,-42.30,20250109,2475,9.70,20250131,5700,-52.37,20240826,2200,23.41,20241209,0.01,N,188260,500,36 억,,211753,N,N,0,N,00,N
20250218,140920,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2740,35,2,1.29,43700490,16027,58.59,2720,2805,2690,3515,1895,2705,2726.68,2.93,0,-2005,2901,2802,2701,2602,2501,2752,2552,36,810,500,1620,5,1,7228470,198,-2.05,1.25,12,0.22,-1334.00,2190.00,5700,20240826,-51.93,2200,20241209,24.55,4705,-41.76,20250109,2475,10.71,20250131,5700,-51.93,20240826,2200,24.55,20241209,0.01,N,188260,500,36 억,,211753,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 기타제조 N N N N N 2680 -25 5 -0.92 77813400 28722 162.45 2730 2760 2650 3515 1895 2705 2709.19 3.00 0 -6739 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 194 -2.01 1.22 12 0.40 -1334.00 2190.00 5700 20240826 -52.98 2200 20241209 21.82 4705 -43.04 20250109 2475 8.28 20250131 5700 -52.98 20240826 2200 21.82 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
3 20250219 150923 57 100.00 KOSDAQ 기타제조 N N N N N 2720 15 2 0.55 61711350 22830 129.12 2730 2750 2650 3515 1895 2705 2703.08 3.00 0 -7066 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 197 -2.04 1.24 12 0.32 -1334.00 2190.00 5700 20240826 -52.28 2200 20241209 23.64 4705 -42.19 20250109 2475 9.90 20250131 5700 -52.28 20240826 2200 23.64 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
4 20250219 140919 57 100.00 KOSDAQ 기타제조 N N N N N 2685 -20 5 -0.74 46513370 17197 97.26 2730 2750 2650 3515 1895 2705 2704.74 3.00 0 -6712 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 194 -2.01 1.23 12 0.24 -1334.00 2190.00 5700 20240826 -52.89 2200 20241209 22.05 4705 -42.93 20250109 2475 8.48 20250131 5700 -52.89 20240826 2200 22.05 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
5 20250219 130920 57 100.00 KOSDAQ 기타제조 N N N N N 2690 -15 5 -0.55 43217305 15962 90.28 2730 2750 2650 3515 1895 2705 2707.51 3.00 0 -6637 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 194 -2.02 1.23 12 0.22 -1334.00 2190.00 5700 20240826 -52.81 2200 20241209 22.27 4705 -42.83 20250109 2475 8.69 20250131 5700 -52.81 20240826 2200 22.27 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
6 20250219 120919 57 100.00 KOSDAQ 기타제조 N N N N N 2680 -25 5 -0.92 38867290 14337 81.09 2730 2750 2650 3515 1895 2705 2710.98 3.00 0 -6399 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 194 -2.01 1.22 12 0.20 -1334.00 2190.00 5700 20240826 -52.98 2200 20241209 21.82 4705 -43.04 20250109 2475 8.28 20250131 5700 -52.98 20240826 2200 21.82 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
7 20250219 110920 57 100.00 KOSDAQ 기타제조 N N N N N 2675 -30 5 -1.11 33040190 12157 68.76 2730 2750 2670 3515 1895 2705 2717.79 3.00 0 -5871 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 193 -2.01 1.22 12 0.17 -1334.00 2190.00 5700 20240826 -53.07 2200 20241209 21.59 4705 -43.15 20250109 2475 8.08 20250131 5700 -53.07 20240826 2200 21.59 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
8 20250219 100921 57 100.00 KOSDAQ 기타제조 N N N N N 2715 10 2 0.37 25692985 9430 53.33 2730 2750 2705 3515 1895 2705 2724.60 3.00 0 -4797 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 196 -2.04 1.24 12 0.13 -1334.00 2190.00 5700 20240826 -52.37 2200 20241209 23.41 4705 -42.30 20250109 2475 9.70 20250131 5700 -52.37 20240826 2200 23.41 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
9 20250219 090921 57 100.00 KOSDAQ 기타제조 N N N N N 2710 5 2 0.18 5026240 1849 10.46 2730 2730 2710 3515 1895 2705 2718.36 3.00 0 -718 2848 2776 2733 2661 2618 2755 2640 36 810 500 1620 5 1 7228470 196 -2.03 1.24 12 0.03 -1334.00 2190.00 5700 20240826 -52.46 2200 20241209 23.18 4705 -42.40 20250109 2475 9.49 20250131 5700 -52.46 20240826 2200 23.18 20241209 0.01 N 188260 500 36 억 216955 N N 0 N 00 N
10 20250218 160917 57 100.00 KOSDAQ 기타제조 N N N N N 2705 0 3 0.00 48170420 17677 64.62 2720 2805 2690 3515 1895 2705 2725.06 2.93 0 -2336 2901 2802 2701 2602 2501 2752 2552 36 810 500 1620 5 1 7228470 196 -2.03 1.24 12 0.24 -1334.00 2190.00 5700 20240826 -52.54 2200 20241209 22.95 4705 -42.51 20250109 2475 9.29 20250131 5700 -52.54 20240826 2200 22.95 20241209 0.01 N 188260 500 36 억 211753 N N 0 N 00 N
11 20250218 150919 57 100.00 KOSDAQ 기타제조 N N N N N 2715 10 2 0.37 45689735 16760 61.27 2720 2805 2690 3515 1895 2705 2726.12 2.93 0 -2056 2901 2802 2701 2602 2501 2752 2552 36 810 500 1620 5 1 7228470 196 -2.04 1.24 12 0.23 -1334.00 2190.00 5700 20240826 -52.37 2200 20241209 23.41 4705 -42.30 20250109 2475 9.70 20250131 5700 -52.37 20240826 2200 23.41 20241209 0.01 N 188260 500 36 억 211753 N N 0 N 00 N
12 20250218 140920 57 100.00 KOSDAQ 기타제조 N N N N N 2740 35 2 1.29 43700490 16027 58.59 2720 2805 2690 3515 1895 2705 2726.68 2.93 0 -2005 2901 2802 2701 2602 2501 2752 2552 36 810 500 1620 5 1 7228470 198 -2.05 1.25 12 0.22 -1334.00 2190.00 5700 20240826 -51.93 2200 20241209 24.55 4705 -41.76 20250109 2475 10.71 20250131 5700 -51.93 20240826 2200 24.55 20241209 0.01 N 188260 500 36 억 211753 N N 0 N 00 N