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
235980/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
20250219,161018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3360,110,2,3.38,491271835,148268,78.74,3250,3430,3190,4225,2275,3250,3313.40,5.50,0,48624,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1152,-2.18,1.60,12,0.43,-1542.00,2106.00,17240,20240325,-80.51,3190,20250219,5.33,4975,-32.46,20250109,3190,5.33,20250219,17240,-80.51,20240325,3190,5.33,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,151022,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3370,120,2,3.69,468376605,141465,75.13,3250,3430,3190,4225,2275,3250,3310.90,5.50,0,46984,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1155,-2.19,1.60,12,0.41,-1542.00,2106.00,17240,20240325,-80.45,3190,20250219,5.64,4975,-32.26,20250109,3190,5.64,20250219,17240,-80.45,20240325,3190,5.64,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,141018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3340,90,2,2.77,414387980,125434,66.61,3250,3430,3190,4225,2275,3250,3303.63,5.50,0,41712,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1145,-2.17,1.59,12,0.37,-1542.00,2106.00,17240,20240325,-80.63,3190,20250219,4.70,4975,-32.86,20250109,3190,4.70,20250219,17240,-80.63,20240325,3190,4.70,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,131019,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3365,115,2,3.54,368219110,111599,59.27,3250,3430,3190,4225,2275,3250,3299.48,5.50,0,39026,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1153,-2.18,1.60,12,0.33,-1542.00,2106.00,17240,20240325,-80.48,3190,20250219,5.49,4975,-32.36,20250109,3190,5.49,20250219,17240,-80.48,20240325,3190,5.49,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,121018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3320,70,2,2.15,250562745,76598,40.68,3250,3340,3190,4225,2275,3250,3271.14,5.50,0,28621,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1138,-2.15,1.58,12,0.22,-1542.00,2106.00,17240,20240325,-80.74,3190,20250219,4.08,4975,-33.27,20250109,3190,4.08,20250219,17240,-80.74,20240325,3190,4.08,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,111019,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3340,90,2,2.77,216585110,66365,35.24,3250,3340,3190,4225,2275,3250,3263.54,5.50,0,23437,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1145,-2.17,1.59,12,0.19,-1542.00,2106.00,17240,20240325,-80.63,3190,20250219,4.70,4975,-32.86,20250109,3190,4.70,20250219,17240,-80.63,20240325,3190,4.70,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,101020,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3295,45,2,1.38,138475790,42812,22.74,3250,3315,3190,4225,2275,3250,3234.51,5.50,0,9976,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1129,-2.14,1.56,12,0.12,-1542.00,2106.00,17240,20240325,-80.89,3190,20250219,3.29,4975,-33.77,20250109,3190,3.29,20250219,17240,-80.89,20240325,3190,3.29,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250219,091020,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3200,-50,5,-1.54,43878720,13683,7.27,3250,3250,3190,4225,2275,3250,3206.81,5.50,0,2508,3460,3355,3275,3170,3090,3315,3130,171,975,500,2270,5,1,34275121,1097,-2.08,1.52,12,0.04,-1542.00,2106.00,17240,20240325,-81.44,3190,20250219,0.31,4975,-35.68,20250109,3190,0.31,20250219,17240,-81.44,20240325,3190,0.31,20250219,0.85,N,235980,500,171 억,,1886137,N,N,0,N,00,N
20250218,161016,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3250,-85,5,-2.55,610542385,187777,234.10,3370,3380,3195,4335,2335,3335,3251.42,5.62,0,-41073,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1114,-2.11,1.54,12,0.55,-1542.00,2106.00,17240,20240325,-81.15,3195,20250218,1.72,4975,-34.67,20250109,3195,1.72,20250218,17240,-81.15,20240325,3195,1.72,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,151018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3265,-70,5,-2.10,560475785,172367,214.88,3370,3380,3195,4335,2335,3335,3251.64,5.62,0,-40137,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1119,-2.12,1.55,12,0.50,-1542.00,2106.00,17240,20240325,-81.06,3195,20250218,2.19,4975,-34.37,20250109,3195,2.19,20250218,17240,-81.06,20240325,3195,2.19,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,N,00,N
20250218,141018,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,3245,-90,5,-2.70,501323800,154217,192.26,3370,3380,3195,4335,2335,3335,3250.77,5.62,0,-45976,3411,3372,3321,3282,3231,3392,3302,171,1000,500,2330,5,1,34275121,1112,-2.10,1.54,12,0.45,-1542.00,2106.00,17240,20240325,-81.18,3195,20250218,1.56,4975,-34.77,20250109,3195,1.56,20250218,17240,-81.18,20240325,3195,1.56,20250218,0.84,N,235980,500,171 억,,1927660,N,N,257,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 161018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3360 110 2 3.38 491271835 148268 78.74 3250 3430 3190 4225 2275 3250 3313.40 5.50 0 48624 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1152 -2.18 1.60 12 0.43 -1542.00 2106.00 17240 20240325 -80.51 3190 20250219 5.33 4975 -32.46 20250109 3190 5.33 20250219 17240 -80.51 20240325 3190 5.33 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
3 20250219 151022 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3370 120 2 3.69 468376605 141465 75.13 3250 3430 3190 4225 2275 3250 3310.90 5.50 0 46984 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1155 -2.19 1.60 12 0.41 -1542.00 2106.00 17240 20240325 -80.45 3190 20250219 5.64 4975 -32.26 20250109 3190 5.64 20250219 17240 -80.45 20240325 3190 5.64 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
4 20250219 141018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3340 90 2 2.77 414387980 125434 66.61 3250 3430 3190 4225 2275 3250 3303.63 5.50 0 41712 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1145 -2.17 1.59 12 0.37 -1542.00 2106.00 17240 20240325 -80.63 3190 20250219 4.70 4975 -32.86 20250109 3190 4.70 20250219 17240 -80.63 20240325 3190 4.70 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
5 20250219 131019 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3365 115 2 3.54 368219110 111599 59.27 3250 3430 3190 4225 2275 3250 3299.48 5.50 0 39026 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1153 -2.18 1.60 12 0.33 -1542.00 2106.00 17240 20240325 -80.48 3190 20250219 5.49 4975 -32.36 20250109 3190 5.49 20250219 17240 -80.48 20240325 3190 5.49 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
6 20250219 121018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3320 70 2 2.15 250562745 76598 40.68 3250 3340 3190 4225 2275 3250 3271.14 5.50 0 28621 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1138 -2.15 1.58 12 0.22 -1542.00 2106.00 17240 20240325 -80.74 3190 20250219 4.08 4975 -33.27 20250109 3190 4.08 20250219 17240 -80.74 20240325 3190 4.08 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
7 20250219 111019 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3340 90 2 2.77 216585110 66365 35.24 3250 3340 3190 4225 2275 3250 3263.54 5.50 0 23437 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1145 -2.17 1.59 12 0.19 -1542.00 2106.00 17240 20240325 -80.63 3190 20250219 4.70 4975 -32.86 20250109 3190 4.70 20250219 17240 -80.63 20240325 3190 4.70 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
8 20250219 101020 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3295 45 2 1.38 138475790 42812 22.74 3250 3315 3190 4225 2275 3250 3234.51 5.50 0 9976 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1129 -2.14 1.56 12 0.12 -1542.00 2106.00 17240 20240325 -80.89 3190 20250219 3.29 4975 -33.77 20250109 3190 3.29 20250219 17240 -80.89 20240325 3190 3.29 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
9 20250219 091020 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3200 -50 5 -1.54 43878720 13683 7.27 3250 3250 3190 4225 2275 3250 3206.81 5.50 0 2508 3460 3355 3275 3170 3090 3315 3130 171 975 500 2270 5 1 34275121 1097 -2.08 1.52 12 0.04 -1542.00 2106.00 17240 20240325 -81.44 3190 20250219 0.31 4975 -35.68 20250109 3190 0.31 20250219 17240 -81.44 20240325 3190 0.31 20250219 0.85 N 235980 500 171 억 1886137 N N 0 N 00 N
10 20250218 161016 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3250 -85 5 -2.55 610542385 187777 234.10 3370 3380 3195 4335 2335 3335 3251.42 5.62 0 -41073 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1114 -2.11 1.54 12 0.55 -1542.00 2106.00 17240 20240325 -81.15 3195 20250218 1.72 4975 -34.67 20250109 3195 1.72 20250218 17240 -81.15 20240325 3195 1.72 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
11 20250218 151018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3265 -70 5 -2.10 560475785 172367 214.88 3370 3380 3195 4335 2335 3335 3251.64 5.62 0 -40137 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1119 -2.12 1.55 12 0.50 -1542.00 2106.00 17240 20240325 -81.06 3195 20250218 2.19 4975 -34.37 20250109 3195 2.19 20250218 17240 -81.06 20240325 3195 2.19 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N
12 20250218 141018 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 3245 -90 5 -2.70 501323800 154217 192.26 3370 3380 3195 4335 2335 3335 3250.77 5.62 0 -45976 3411 3372 3321 3282 3231 3392 3302 171 1000 500 2330 5 1 34275121 1112 -2.10 1.54 12 0.45 -1542.00 2106.00 17240 20240325 -81.18 3195 20250218 1.56 4975 -34.77 20250109 3195 1.56 20250218 17240 -81.18 20240325 3195 1.56 20250218 0.84 N 235980 500 171 억 1927660 N N 257 N 00 N