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
362990/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
20250219,161218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1915,35,2,1.86,236909928,123059,271.86,1880,1981,1880,2440,1316,1880,1925.28,0.84,0,-1366,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,322,7.88,1.39,12,0.73,243.00,1379.00,3890,20240206,-50.77,1580,20240805,21.20,2190,-12.56,20250123,1748,9.55,20250102,3500,-45.29,20240319,1580,21.20,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,151221,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1936,56,2,2.98,232738083,120884,267.06,1880,1981,1880,2440,1316,1880,1925.41,0.84,0,-1589,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,325,7.97,1.40,12,0.72,243.00,1379.00,3890,20240206,-50.23,1580,20240805,22.53,2190,-11.60,20250123,1748,10.76,20250102,3500,-44.69,20240319,1580,22.53,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1918,38,2,2.02,229018531,118969,262.83,1880,1981,1880,2440,1316,1880,1925.14,0.84,0,-1546,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,322,7.89,1.39,12,0.71,243.00,1379.00,3890,20240206,-50.69,1580,20240805,21.39,2190,-12.42,20250123,1748,9.73,20250102,3500,-45.20,20240319,1580,21.39,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,131217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1919,39,2,2.07,212419611,110412,243.92,1880,1981,1880,2440,1316,1880,1924.00,0.84,0,-1315,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,322,7.90,1.39,12,0.66,243.00,1379.00,3890,20240206,-50.67,1580,20240805,21.46,2190,-12.37,20250123,1748,9.78,20250102,3500,-45.17,20240319,1580,21.46,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,121218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1910,30,2,1.60,207684959,107927,238.43,1880,1981,1880,2440,1316,1880,1924.43,0.84,0,-1357,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,321,7.86,1.39,12,0.64,243.00,1379.00,3890,20240206,-50.90,1580,20240805,20.89,2190,-12.79,20250123,1748,9.27,20250102,3500,-45.43,20240319,1580,20.89,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,111218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,20,2,1.06,203946806,105961,234.09,1880,1981,1880,2440,1316,1880,1924.86,0.84,0,-1786,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,319,7.82,1.38,12,0.63,243.00,1379.00,3890,20240206,-51.16,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,101219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1919,39,2,2.07,190009231,98627,217.89,1880,1981,1880,2440,1316,1880,1926.69,0.84,0,83,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,322,7.90,1.39,12,0.59,243.00,1379.00,3890,20240206,-50.67,1580,20240805,21.46,2190,-12.37,20250123,1748,9.78,20250102,3500,-45.17,20240319,1580,21.46,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250219,091220,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1910,30,2,1.60,20129916,10554,23.32,1880,1925,1880,2440,1316,1880,1908.13,0.84,0,552,1950,1915,1860,1825,1770,1932,1842,17,560,100,1120,1,1,16800574,321,7.86,1.39,12,0.06,243.00,1379.00,3890,20240206,-50.90,1580,20240805,20.89,2190,-12.79,20250123,1748,9.27,20250102,3500,-45.43,20240319,1580,20.89,20240805,1.71,N,362990,100,16 억,,141901,N,N,0,N,00,N
20250218,161213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1880,58,2,3.18,80471920,43655,401.83,1805,1895,1805,2365,1276,1822,1842.85,0.85,0,-828,1855,1838,1828,1811,1801,1833,1806,17,543,100,1090,1,1,16800574,316,7.74,1.36,12,0.26,243.00,1379.00,3890,20240206,-51.67,1580,20240805,18.99,2190,-14.16,20250123,1748,7.55,20250102,3500,-46.29,20240319,1580,18.99,20240805,1.66,N,362990,100,16 억,,142735,N,N,0,N,00,N
20250218,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1870,48,2,2.63,69750679,37938,349.21,1805,1895,1805,2365,1276,1822,1838.54,0.85,0,-239,1855,1838,1828,1811,1801,1833,1806,17,543,100,1090,1,1,16800574,314,7.70,1.36,12,0.23,243.00,1379.00,3890,20240206,-51.93,1580,20240805,18.35,2190,-14.61,20250123,1748,6.98,20250102,3500,-46.57,20240319,1580,18.35,20240805,1.66,N,362990,100,16 억,,142735,N,N,0,N,00,N
20250218,141216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1832,10,2,0.55,26590286,14637,134.73,1805,1834,1805,2365,1276,1822,1816.65,0.85,0,-990,1855,1838,1828,1811,1801,1833,1806,17,543,100,1090,1,1,16800574,308,7.54,1.33,12,0.09,243.00,1379.00,3890,20240206,-52.90,1580,20240805,15.95,2190,-16.35,20250123,1748,4.81,20250102,3500,-47.66,20240319,1580,15.95,20240805,1.66,N,362990,100,16 억,,142735,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 161218 57 100.00 KOSDAQ 일반서비스 N N N N N 1915 35 2 1.86 236909928 123059 271.86 1880 1981 1880 2440 1316 1880 1925.28 0.84 0 -1366 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 322 7.88 1.39 12 0.73 243.00 1379.00 3890 20240206 -50.77 1580 20240805 21.20 2190 -12.56 20250123 1748 9.55 20250102 3500 -45.29 20240319 1580 21.20 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
3 20250219 151221 57 100.00 KOSDAQ 일반서비스 N N N N N 1936 56 2 2.98 232738083 120884 267.06 1880 1981 1880 2440 1316 1880 1925.41 0.84 0 -1589 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 325 7.97 1.40 12 0.72 243.00 1379.00 3890 20240206 -50.23 1580 20240805 22.53 2190 -11.60 20250123 1748 10.76 20250102 3500 -44.69 20240319 1580 22.53 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
4 20250219 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 1918 38 2 2.02 229018531 118969 262.83 1880 1981 1880 2440 1316 1880 1925.14 0.84 0 -1546 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 322 7.89 1.39 12 0.71 243.00 1379.00 3890 20240206 -50.69 1580 20240805 21.39 2190 -12.42 20250123 1748 9.73 20250102 3500 -45.20 20240319 1580 21.39 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
5 20250219 131217 57 100.00 KOSDAQ 일반서비스 N N N N N 1919 39 2 2.07 212419611 110412 243.92 1880 1981 1880 2440 1316 1880 1924.00 0.84 0 -1315 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 322 7.90 1.39 12 0.66 243.00 1379.00 3890 20240206 -50.67 1580 20240805 21.46 2190 -12.37 20250123 1748 9.78 20250102 3500 -45.17 20240319 1580 21.46 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
6 20250219 121218 57 100.00 KOSDAQ 일반서비스 N N N N N 1910 30 2 1.60 207684959 107927 238.43 1880 1981 1880 2440 1316 1880 1924.43 0.84 0 -1357 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 321 7.86 1.39 12 0.64 243.00 1379.00 3890 20240206 -50.90 1580 20240805 20.89 2190 -12.79 20250123 1748 9.27 20250102 3500 -45.43 20240319 1580 20.89 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
7 20250219 111218 57 100.00 KOSDAQ 일반서비스 N N N N N 1900 20 2 1.06 203946806 105961 234.09 1880 1981 1880 2440 1316 1880 1924.86 0.84 0 -1786 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 319 7.82 1.38 12 0.63 243.00 1379.00 3890 20240206 -51.16 1580 20240805 20.25 2190 -13.24 20250123 1748 8.70 20250102 3500 -45.71 20240319 1580 20.25 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
8 20250219 101219 57 100.00 KOSDAQ 일반서비스 N N N N N 1919 39 2 2.07 190009231 98627 217.89 1880 1981 1880 2440 1316 1880 1926.69 0.84 0 83 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 322 7.90 1.39 12 0.59 243.00 1379.00 3890 20240206 -50.67 1580 20240805 21.46 2190 -12.37 20250123 1748 9.78 20250102 3500 -45.17 20240319 1580 21.46 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
9 20250219 091220 57 100.00 KOSDAQ 일반서비스 N N N N N 1910 30 2 1.60 20129916 10554 23.32 1880 1925 1880 2440 1316 1880 1908.13 0.84 0 552 1950 1915 1860 1825 1770 1932 1842 17 560 100 1120 1 1 16800574 321 7.86 1.39 12 0.06 243.00 1379.00 3890 20240206 -50.90 1580 20240805 20.89 2190 -12.79 20250123 1748 9.27 20250102 3500 -45.43 20240319 1580 20.89 20240805 1.71 N 362990 100 16 억 141901 N N 0 N 00 N
10 20250218 161213 57 100.00 KOSDAQ 일반서비스 N N N N N 1880 58 2 3.18 80471920 43655 401.83 1805 1895 1805 2365 1276 1822 1842.85 0.85 0 -828 1855 1838 1828 1811 1801 1833 1806 17 543 100 1090 1 1 16800574 316 7.74 1.36 12 0.26 243.00 1379.00 3890 20240206 -51.67 1580 20240805 18.99 2190 -14.16 20250123 1748 7.55 20250102 3500 -46.29 20240319 1580 18.99 20240805 1.66 N 362990 100 16 억 142735 N N 0 N 00 N
11 20250218 151215 57 100.00 KOSDAQ 일반서비스 N N N N N 1870 48 2 2.63 69750679 37938 349.21 1805 1895 1805 2365 1276 1822 1838.54 0.85 0 -239 1855 1838 1828 1811 1801 1833 1806 17 543 100 1090 1 1 16800574 314 7.70 1.36 12 0.23 243.00 1379.00 3890 20240206 -51.93 1580 20240805 18.35 2190 -14.61 20250123 1748 6.98 20250102 3500 -46.57 20240319 1580 18.35 20240805 1.66 N 362990 100 16 억 142735 N N 0 N 00 N
12 20250218 141216 57 100.00 KOSDAQ 일반서비스 N N N N N 1832 10 2 0.55 26590286 14637 134.73 1805 1834 1805 2365 1276 1822 1816.65 0.85 0 -990 1855 1838 1828 1811 1801 1833 1806 17 543 100 1090 1 1 16800574 308 7.54 1.33 12 0.09 243.00 1379.00 3890 20240206 -52.90 1580 20240805 15.95 2190 -16.35 20250123 1748 4.81 20250102 3500 -47.66 20240319 1580 15.95 20240805 1.66 N 362990 100 16 억 142735 N N 0 N 00 N