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
000440/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
20250219,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14870,30,2,0.20,207666280,13949,179.76,14920,14970,14830,19290,10390,14840,14887.54,0.70,0,5807,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,926,-371.75,1.40,12,0.22,-40.00,10645.00,31100,20240604,-52.19,14120,20250210,5.31,17880,-16.83,20250114,14120,5.31,20250210,31100,-52.19,20240604,14120,5.31,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14910,70,2,0.47,182569050,12266,158.07,14920,14970,14830,19290,10390,14840,14884.16,0.70,0,5125,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,928,-372.75,1.40,12,0.20,-40.00,10645.00,31100,20240604,-52.06,14120,20250210,5.59,17880,-16.61,20250114,14120,5.59,20250210,31100,-52.06,20240604,14120,5.59,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14900,60,2,0.40,149542470,10048,129.48,14920,14970,14830,19290,10390,14840,14882.81,0.70,0,3279,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,928,-372.50,1.40,12,0.16,-40.00,10645.00,31100,20240604,-52.09,14120,20250210,5.52,17880,-16.67,20250114,14120,5.52,20250210,31100,-52.09,20240604,14120,5.52,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,130107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,129817990,8725,112.44,14920,14970,14830,19290,10390,14840,14878.85,0.70,0,3268,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.14,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,120107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,81936490,5506,70.95,14920,14970,14840,19290,10390,14840,14881.31,0.70,0,2659,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.09,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14870,30,2,0.20,72560240,4876,62.84,14920,14970,14840,19290,10390,14840,14881.10,0.70,0,2641,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,926,-371.75,1.40,12,0.08,-40.00,10645.00,31100,20240604,-52.19,14120,20250210,5.31,17880,-16.83,20250114,14120,5.31,20250210,31100,-52.19,20240604,14120,5.31,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14840,0,3,0.00,48599810,3268,42.11,14920,14970,14840,19290,10390,14840,14871.42,0.70,0,2105,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,924,-371.00,1.39,12,0.05,-40.00,10645.00,31100,20240604,-52.28,14120,20250210,5.10,17880,-17.00,20250114,14120,5.10,20250210,31100,-52.28,20240604,14120,5.10,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250219,090107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14920,80,2,0.54,4386480,294,3.79,14920,14920,14920,19290,10390,14840,14920.00,0.70,0,-49,14953,14896,14823,14766,14693,14905,14775,31,4450,500,9490,10,1,6227130,929,-373.00,1.40,12,0.00,-40.00,10645.00,31100,20240604,-52.03,14120,20250210,5.67,17880,-16.55,20250114,14120,5.67,20250210,31100,-52.03,20240604,14120,5.67,20250210,2.42,N,000440,500,31 억,,43765,N,N,0,N,00,N
20250218,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14840,0,3,0.00,113922010,7693,56.73,14840,14880,14750,19290,10390,14840,14808.53,0.72,0,-1294,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,924,-371.00,1.39,12,0.12,-40.00,10645.00,31100,20240604,-52.28,14120,20250210,5.10,17880,-17.00,20250114,14120,5.10,20250210,31100,-52.28,20240604,14120,5.10,20250210,2.43,N,000440,500,31 억,,45016,N,N,0,N,00,N
20250218,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14790,-50,5,-0.34,92225860,6230,45.94,14840,14880,14750,19290,10390,14840,14803.51,0.72,0,-688,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,921,-369.75,1.39,12,0.10,-40.00,10645.00,31100,20240604,-52.44,14120,20250210,4.75,17880,-17.28,20250114,14120,4.75,20250210,31100,-52.44,20240604,14120,4.75,20250210,2.43,N,000440,500,31 억,,45016,N,N,0,N,00,N
20250218,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14850,10,2,0.07,73540730,4969,36.64,14840,14880,14750,19290,10390,14840,14799.91,0.72,0,-458,15126,14982,14716,14572,14306,15055,14645,31,4450,500,9490,10,1,6227130,925,-371.25,1.40,12,0.08,-40.00,10645.00,31100,20240604,-52.25,14120,20250210,5.17,17880,-16.95,20250114,14120,5.17,20250210,31100,-52.25,20240604,14120,5.17,20250210,2.43,N,000440,500,31 억,,45016,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 160106 57 100.00 KOSDAQ 유통 N N N N N 14870 30 2 0.20 207666280 13949 179.76 14920 14970 14830 19290 10390 14840 14887.54 0.70 0 5807 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 926 -371.75 1.40 12 0.22 -40.00 10645.00 31100 20240604 -52.19 14120 20250210 5.31 17880 -16.83 20250114 14120 5.31 20250210 31100 -52.19 20240604 14120 5.31 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
3 20250219 150107 57 100.00 KOSDAQ 유통 N N N N N 14910 70 2 0.47 182569050 12266 158.07 14920 14970 14830 19290 10390 14840 14884.16 0.70 0 5125 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 928 -372.75 1.40 12 0.20 -40.00 10645.00 31100 20240604 -52.06 14120 20250210 5.59 17880 -16.61 20250114 14120 5.59 20250210 31100 -52.06 20240604 14120 5.59 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
4 20250219 140107 57 100.00 KOSDAQ 유통 N N N N N 14900 60 2 0.40 149542470 10048 129.48 14920 14970 14830 19290 10390 14840 14882.81 0.70 0 3279 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 928 -372.50 1.40 12 0.16 -40.00 10645.00 31100 20240604 -52.09 14120 20250210 5.52 17880 -16.67 20250114 14120 5.52 20250210 31100 -52.09 20240604 14120 5.52 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
5 20250219 130107 57 100.00 KOSDAQ 유통 N N N N N 14850 10 2 0.07 129817990 8725 112.44 14920 14970 14830 19290 10390 14840 14878.85 0.70 0 3268 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 925 -371.25 1.40 12 0.14 -40.00 10645.00 31100 20240604 -52.25 14120 20250210 5.17 17880 -16.95 20250114 14120 5.17 20250210 31100 -52.25 20240604 14120 5.17 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
6 20250219 120107 57 100.00 KOSDAQ 유통 N N N N N 14850 10 2 0.07 81936490 5506 70.95 14920 14970 14840 19290 10390 14840 14881.31 0.70 0 2659 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 925 -371.25 1.40 12 0.09 -40.00 10645.00 31100 20240604 -52.25 14120 20250210 5.17 17880 -16.95 20250114 14120 5.17 20250210 31100 -52.25 20240604 14120 5.17 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
7 20250219 110107 57 100.00 KOSDAQ 유통 N N N N N 14870 30 2 0.20 72560240 4876 62.84 14920 14970 14840 19290 10390 14840 14881.10 0.70 0 2641 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 926 -371.75 1.40 12 0.08 -40.00 10645.00 31100 20240604 -52.19 14120 20250210 5.31 17880 -16.83 20250114 14120 5.31 20250210 31100 -52.19 20240604 14120 5.31 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
8 20250219 100107 57 100.00 KOSDAQ 유통 N N N N N 14840 0 3 0.00 48599810 3268 42.11 14920 14970 14840 19290 10390 14840 14871.42 0.70 0 2105 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 924 -371.00 1.39 12 0.05 -40.00 10645.00 31100 20240604 -52.28 14120 20250210 5.10 17880 -17.00 20250114 14120 5.10 20250210 31100 -52.28 20240604 14120 5.10 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
9 20250219 090107 57 100.00 KOSDAQ 유통 N N N N N 14920 80 2 0.54 4386480 294 3.79 14920 14920 14920 19290 10390 14840 14920.00 0.70 0 -49 14953 14896 14823 14766 14693 14905 14775 31 4450 500 9490 10 1 6227130 929 -373.00 1.40 12 0.00 -40.00 10645.00 31100 20240604 -52.03 14120 20250210 5.67 17880 -16.55 20250114 14120 5.67 20250210 31100 -52.03 20240604 14120 5.67 20250210 2.42 N 000440 500 31 억 43765 N N 0 N 00 N
10 20250218 160107 57 100.00 KOSDAQ 유통 N N N N N 14840 0 3 0.00 113922010 7693 56.73 14840 14880 14750 19290 10390 14840 14808.53 0.72 0 -1294 15126 14982 14716 14572 14306 15055 14645 31 4450 500 9490 10 1 6227130 924 -371.00 1.39 12 0.12 -40.00 10645.00 31100 20240604 -52.28 14120 20250210 5.10 17880 -17.00 20250114 14120 5.10 20250210 31100 -52.28 20240604 14120 5.10 20250210 2.43 N 000440 500 31 억 45016 N N 0 N 00 N
11 20250218 150107 57 100.00 KOSDAQ 유통 N N N N N 14790 -50 5 -0.34 92225860 6230 45.94 14840 14880 14750 19290 10390 14840 14803.51 0.72 0 -688 15126 14982 14716 14572 14306 15055 14645 31 4450 500 9490 10 1 6227130 921 -369.75 1.39 12 0.10 -40.00 10645.00 31100 20240604 -52.44 14120 20250210 4.75 17880 -17.28 20250114 14120 4.75 20250210 31100 -52.44 20240604 14120 4.75 20250210 2.43 N 000440 500 31 억 45016 N N 0 N 00 N
12 20250218 140107 57 100.00 KOSDAQ 유통 N N N N N 14850 10 2 0.07 73540730 4969 36.64 14840 14880 14750 19290 10390 14840 14799.91 0.72 0 -458 15126 14982 14716 14572 14306 15055 14645 31 4450 500 9490 10 1 6227130 925 -371.25 1.40 12 0.08 -40.00 10645.00 31100 20240604 -52.25 14120 20250210 5.17 17880 -16.95 20250114 14120 5.17 20250210 31100 -52.25 20240604 14120 5.17 20250210 2.43 N 000440 500 31 억 45016 N N 0 N 00 N