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
236810/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
20250219,161019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3220,-15,5,-0.46,199844220,62613,27.50,3235,3290,3160,4205,2265,3235,3191.74,0.21,0,1825,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,547,-18.40,1.45,12,0.37,-175.00,2220.00,9160,20240220,-64.85,2825,20241209,13.98,3575,-9.93,20250204,2860,12.59,20250203,9160,-64.85,20240220,2825,13.98,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,151023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,188223925,59000,25.91,3235,3290,3160,4205,2265,3235,3190.24,0.21,0,2426,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,543,-18.29,1.44,12,0.35,-175.00,2220.00,9160,20240220,-65.07,2825,20241209,13.27,3575,-10.49,20250204,2860,11.89,20250203,9160,-65.07,20240220,2825,13.27,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,141019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,166261435,52141,22.90,3235,3290,3160,4205,2265,3235,3188.69,0.21,0,3756,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,543,-18.29,1.44,12,0.31,-175.00,2220.00,9160,20240220,-65.07,2825,20241209,13.27,3575,-10.49,20250204,2860,11.89,20250203,9160,-65.07,20240220,2825,13.27,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,131020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3185,-50,5,-1.55,147440525,46226,20.30,3235,3290,3160,4205,2265,3235,3189.56,0.21,0,3918,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,541,-18.20,1.43,12,0.27,-175.00,2220.00,9160,20240220,-65.23,2825,20241209,12.74,3575,-10.91,20250204,2860,11.36,20250203,9160,-65.23,20240220,2825,12.74,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,121019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3205,-30,5,-0.93,72295635,22545,9.90,3235,3290,3170,4205,2265,3235,3206.73,0.21,0,-2910,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,544,-18.31,1.44,12,0.13,-175.00,2220.00,9160,20240220,-65.01,2825,20241209,13.45,3575,-10.35,20250204,2860,12.06,20250203,9160,-65.01,20240220,2825,13.45,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,111020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3200,-35,5,-1.08,62339020,19438,8.54,3235,3290,3170,4205,2265,3235,3207.07,0.21,0,-2831,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,543,-18.29,1.44,12,0.11,-175.00,2220.00,9160,20240220,-65.07,2825,20241209,13.27,3575,-10.49,20250204,2860,11.89,20250203,9160,-65.07,20240220,2825,13.27,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,101021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3215,-20,5,-0.62,51801640,16135,7.09,3235,3290,3170,4205,2265,3235,3210.51,0.21,0,-2782,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,546,-18.37,1.45,12,0.10,-175.00,2220.00,9160,20240220,-64.90,2825,20241209,13.81,3575,-10.07,20250204,2860,12.41,20250203,9160,-64.90,20240220,2825,13.81,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250219,091021,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3240,5,2,0.15,9038765,2779,1.22,3235,3290,3230,4205,2265,3235,3252.52,0.21,0,-877,3495,3365,3270,3140,3045,3430,3205,17,970,100,2000,5,1,16975426,550,-18.51,1.46,12,0.02,-175.00,2220.00,9160,20240220,-64.63,2825,20241209,14.69,3575,-9.37,20250204,2860,13.29,20250203,9160,-64.63,20240220,2825,14.69,20241209,1.80,N,236810,100,16 억,,35267,N,N,0,N,00,N
20250218,161017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3235,55,2,1.73,744869355,226608,378.28,3180,3400,3175,4130,2230,3180,3287.04,0.18,0,3562,3250,3215,3160,3125,3070,3232,3142,17,950,100,1970,5,1,16975426,549,-18.49,1.46,12,1.33,-175.00,2220.00,9160,20240220,-64.68,2825,20241209,14.51,3575,-9.51,20250204,2860,13.11,20250203,9160,-64.68,20240220,2825,14.51,20241209,1.81,N,236810,100,16 억,,31358,N,N,0,N,00,N
20250218,151019,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3245,65,2,2.04,736554030,224038,373.99,3180,3400,3175,4130,2230,3180,3287.63,0.18,0,4438,3250,3215,3160,3125,3070,3232,3142,17,950,100,1970,5,1,16975426,551,-18.54,1.46,12,1.32,-175.00,2220.00,9160,20240220,-64.57,2825,20241209,14.87,3575,-9.23,20250204,2860,13.46,20250203,9160,-64.57,20240220,2825,14.87,20241209,1.81,N,236810,100,16 억,,31358,N,N,0,N,00,N
20250218,141020,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3265,85,2,2.67,691057635,210002,350.56,3180,3400,3175,4130,2230,3180,3290.72,0.18,0,3956,3250,3215,3160,3125,3070,3232,3142,17,950,100,1970,5,1,16975426,554,-18.66,1.47,12,1.24,-175.00,2220.00,9160,20240220,-64.36,2825,20241209,15.58,3575,-8.67,20250204,2860,14.16,20250203,9160,-64.36,20240220,2825,15.58,20241209,1.81,N,236810,100,16 억,,31358,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 161019 57 100.00 KOSDAQ 일반서비스 N N N N N 3220 -15 5 -0.46 199844220 62613 27.50 3235 3290 3160 4205 2265 3235 3191.74 0.21 0 1825 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 547 -18.40 1.45 12 0.37 -175.00 2220.00 9160 20240220 -64.85 2825 20241209 13.98 3575 -9.93 20250204 2860 12.59 20250203 9160 -64.85 20240220 2825 13.98 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
3 20250219 151023 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 188223925 59000 25.91 3235 3290 3160 4205 2265 3235 3190.24 0.21 0 2426 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 543 -18.29 1.44 12 0.35 -175.00 2220.00 9160 20240220 -65.07 2825 20241209 13.27 3575 -10.49 20250204 2860 11.89 20250203 9160 -65.07 20240220 2825 13.27 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
4 20250219 141019 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 166261435 52141 22.90 3235 3290 3160 4205 2265 3235 3188.69 0.21 0 3756 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 543 -18.29 1.44 12 0.31 -175.00 2220.00 9160 20240220 -65.07 2825 20241209 13.27 3575 -10.49 20250204 2860 11.89 20250203 9160 -65.07 20240220 2825 13.27 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
5 20250219 131020 57 100.00 KOSDAQ 일반서비스 N N N N N 3185 -50 5 -1.55 147440525 46226 20.30 3235 3290 3160 4205 2265 3235 3189.56 0.21 0 3918 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 541 -18.20 1.43 12 0.27 -175.00 2220.00 9160 20240220 -65.23 2825 20241209 12.74 3575 -10.91 20250204 2860 11.36 20250203 9160 -65.23 20240220 2825 12.74 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
6 20250219 121019 57 100.00 KOSDAQ 일반서비스 N N N N N 3205 -30 5 -0.93 72295635 22545 9.90 3235 3290 3170 4205 2265 3235 3206.73 0.21 0 -2910 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 544 -18.31 1.44 12 0.13 -175.00 2220.00 9160 20240220 -65.01 2825 20241209 13.45 3575 -10.35 20250204 2860 12.06 20250203 9160 -65.01 20240220 2825 13.45 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
7 20250219 111020 57 100.00 KOSDAQ 일반서비스 N N N N N 3200 -35 5 -1.08 62339020 19438 8.54 3235 3290 3170 4205 2265 3235 3207.07 0.21 0 -2831 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 543 -18.29 1.44 12 0.11 -175.00 2220.00 9160 20240220 -65.07 2825 20241209 13.27 3575 -10.49 20250204 2860 11.89 20250203 9160 -65.07 20240220 2825 13.27 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
8 20250219 101021 57 100.00 KOSDAQ 일반서비스 N N N N N 3215 -20 5 -0.62 51801640 16135 7.09 3235 3290 3170 4205 2265 3235 3210.51 0.21 0 -2782 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 546 -18.37 1.45 12 0.10 -175.00 2220.00 9160 20240220 -64.90 2825 20241209 13.81 3575 -10.07 20250204 2860 12.41 20250203 9160 -64.90 20240220 2825 13.81 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
9 20250219 091021 57 100.00 KOSDAQ 일반서비스 N N N N N 3240 5 2 0.15 9038765 2779 1.22 3235 3290 3230 4205 2265 3235 3252.52 0.21 0 -877 3495 3365 3270 3140 3045 3430 3205 17 970 100 2000 5 1 16975426 550 -18.51 1.46 12 0.02 -175.00 2220.00 9160 20240220 -64.63 2825 20241209 14.69 3575 -9.37 20250204 2860 13.29 20250203 9160 -64.63 20240220 2825 14.69 20241209 1.80 N 236810 100 16 억 35267 N N 0 N 00 N
10 20250218 161017 57 100.00 KOSDAQ 일반서비스 N N N N N 3235 55 2 1.73 744869355 226608 378.28 3180 3400 3175 4130 2230 3180 3287.04 0.18 0 3562 3250 3215 3160 3125 3070 3232 3142 17 950 100 1970 5 1 16975426 549 -18.49 1.46 12 1.33 -175.00 2220.00 9160 20240220 -64.68 2825 20241209 14.51 3575 -9.51 20250204 2860 13.11 20250203 9160 -64.68 20240220 2825 14.51 20241209 1.81 N 236810 100 16 억 31358 N N 0 N 00 N
11 20250218 151019 57 100.00 KOSDAQ 일반서비스 N N N N N 3245 65 2 2.04 736554030 224038 373.99 3180 3400 3175 4130 2230 3180 3287.63 0.18 0 4438 3250 3215 3160 3125 3070 3232 3142 17 950 100 1970 5 1 16975426 551 -18.54 1.46 12 1.32 -175.00 2220.00 9160 20240220 -64.57 2825 20241209 14.87 3575 -9.23 20250204 2860 13.46 20250203 9160 -64.57 20240220 2825 14.87 20241209 1.81 N 236810 100 16 억 31358 N N 0 N 00 N
12 20250218 141020 57 100.00 KOSDAQ 일반서비스 N N N N N 3265 85 2 2.67 691057635 210002 350.56 3180 3400 3175 4130 2230 3180 3290.72 0.18 0 3956 3250 3215 3160 3125 3070 3232 3142 17 950 100 1970 5 1 16975426 554 -18.66 1.47 12 1.24 -175.00 2220.00 9160 20240220 -64.36 2825 20241209 15.58 3575 -8.67 20250204 2860 14.16 20250203 9160 -64.36 20240220 2825 15.58 20241209 1.81 N 236810 100 16 억 31358 N N 0 N 00 N