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
010470/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
20250219,160249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,250,2,3.34,780076920,102206,461.84,7450,7750,7450,9720,5240,7480,7632.15,1.33,0,26142,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,926,9.42,0.78,12,0.85,821.00,9913.00,9900,20240220,-21.92,5650,20240909,36.81,7750,-0.26,20250219,6750,14.52,20250109,9900,-21.92,20240220,5650,36.81,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,150251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,240,2,3.21,725375930,95121,429.83,7450,7750,7450,9720,5240,7480,7625.82,1.33,0,29175,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,924,9.40,0.78,12,0.79,821.00,9913.00,9900,20240220,-22.02,5650,20240909,36.64,7750,-0.39,20250219,6750,14.37,20250109,9900,-22.02,20240220,5650,36.64,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,140249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,160,2,2.14,561417370,73827,333.61,7450,7700,7450,9720,5240,7480,7604.50,1.33,0,14593,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,915,9.31,0.77,12,0.62,821.00,9913.00,9900,20240220,-22.83,5650,20240909,35.22,7700,-0.78,20250219,6750,13.19,20250109,9900,-22.83,20240220,5650,35.22,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,130249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,200,2,2.67,547922640,72062,325.63,7450,7700,7450,9720,5240,7480,7603.49,1.33,0,14834,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,920,9.35,0.77,12,0.60,821.00,9913.00,9900,20240220,-22.42,5650,20240909,35.93,7700,-0.26,20250219,6750,13.78,20250109,9900,-22.42,20240220,5650,35.93,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,120249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,110,2,1.47,452261070,59551,269.10,7450,7680,7450,9720,5240,7480,7594.52,1.33,0,11522,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,909,9.24,0.77,12,0.50,821.00,9913.00,9900,20240220,-23.33,5650,20240909,34.34,7680,-1.17,20250219,6750,12.44,20250109,9900,-23.33,20240220,5650,34.34,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,110250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7570,90,2,1.20,396169770,52143,235.62,7450,7680,7450,9720,5240,7480,7597.76,1.33,0,12129,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,907,9.22,0.76,12,0.44,821.00,9913.00,9900,20240220,-23.54,5650,20240909,33.98,7680,-1.43,20250219,6750,12.15,20250109,9900,-23.54,20240220,5650,33.98,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,100249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,130,2,1.74,246388340,32548,147.08,7450,7650,7450,9720,5240,7480,7570.00,1.33,0,9818,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,911,9.27,0.77,12,0.27,821.00,9913.00,9900,20240220,-23.13,5650,20240909,34.69,7650,-0.52,20250219,6750,12.74,20250109,9900,-23.13,20240220,5650,34.69,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250219,090250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,0,3,0.00,216080,29,0.13,7450,7480,7450,9720,5240,7480,7451.03,1.33,0,-2,7573,7526,7463,7416,7353,7550,7440,120,2240,1000,5230,10,1,11975050,896,9.11,0.75,12,0.00,821.00,9913.00,9900,20240220,-24.44,5650,20240909,32.39,7630,-1.97,20250217,6750,10.81,20250109,9900,-24.44,20240220,5650,32.39,20240909,3.42,N,010470,1000,119 억,,159475,N,N,0,N,00,N
20250218,160248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-10,5,-0.13,163867100,21957,40.17,7450,7510,7400,9730,5250,7490,7463.09,1.31,0,2242,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,896,9.11,0.75,12,0.18,821.00,9913.00,9900,20240220,-24.44,5650,20240909,32.39,7630,-1.97,20250217,6750,10.81,20250109,9900,-24.44,20240220,5650,32.39,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,150249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7480,-10,5,-0.13,161342560,21619,39.55,7450,7510,7400,9730,5250,7490,7463.00,1.31,0,2195,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,896,9.11,0.75,12,0.18,821.00,9913.00,9900,20240220,-24.44,5650,20240909,32.39,7630,-1.97,20250217,6750,10.81,20250109,9900,-24.44,20240220,5650,32.39,20240909,3.41,N,010470,1000,119 억,,157234,N,N,0,N,00,N
20250218,140249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7490,0,3,0.00,155958620,20898,38.24,7450,7510,7400,9730,5250,7490,7462.85,1.31,0,2098,7750,7620,7500,7370,7250,7560,7310,120,2240,1000,5240,10,1,11975050,897,9.12,0.76,12,0.17,821.00,9913.00,9900,20240220,-24.34,5650,20240909,32.57,7630,-1.83,20250217,6750,10.96,20250109,9900,-24.34,20240220,5650,32.57,20240909,3.41,N,010470,1000,119 억,,157234,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 160249 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 250 2 3.34 780076920 102206 461.84 7450 7750 7450 9720 5240 7480 7632.15 1.33 0 26142 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 926 9.42 0.78 12 0.85 821.00 9913.00 9900 20240220 -21.92 5650 20240909 36.81 7750 -0.26 20250219 6750 14.52 20250109 9900 -21.92 20240220 5650 36.81 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
3 20250219 150251 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 240 2 3.21 725375930 95121 429.83 7450 7750 7450 9720 5240 7480 7625.82 1.33 0 29175 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 924 9.40 0.78 12 0.79 821.00 9913.00 9900 20240220 -22.02 5650 20240909 36.64 7750 -0.39 20250219 6750 14.37 20250109 9900 -22.02 20240220 5650 36.64 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
4 20250219 140249 57 100.00 KOSDAQ 일반서비스 N N N N N 7640 160 2 2.14 561417370 73827 333.61 7450 7700 7450 9720 5240 7480 7604.50 1.33 0 14593 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 915 9.31 0.77 12 0.62 821.00 9913.00 9900 20240220 -22.83 5650 20240909 35.22 7700 -0.78 20250219 6750 13.19 20250109 9900 -22.83 20240220 5650 35.22 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
5 20250219 130249 57 100.00 KOSDAQ 일반서비스 N N N N N 7680 200 2 2.67 547922640 72062 325.63 7450 7700 7450 9720 5240 7480 7603.49 1.33 0 14834 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 920 9.35 0.77 12 0.60 821.00 9913.00 9900 20240220 -22.42 5650 20240909 35.93 7700 -0.26 20250219 6750 13.78 20250109 9900 -22.42 20240220 5650 35.93 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
6 20250219 120249 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 110 2 1.47 452261070 59551 269.10 7450 7680 7450 9720 5240 7480 7594.52 1.33 0 11522 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 909 9.24 0.77 12 0.50 821.00 9913.00 9900 20240220 -23.33 5650 20240909 34.34 7680 -1.17 20250219 6750 12.44 20250109 9900 -23.33 20240220 5650 34.34 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
7 20250219 110250 57 100.00 KOSDAQ 일반서비스 N N N N N 7570 90 2 1.20 396169770 52143 235.62 7450 7680 7450 9720 5240 7480 7597.76 1.33 0 12129 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 907 9.22 0.76 12 0.44 821.00 9913.00 9900 20240220 -23.54 5650 20240909 33.98 7680 -1.43 20250219 6750 12.15 20250109 9900 -23.54 20240220 5650 33.98 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
8 20250219 100249 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 130 2 1.74 246388340 32548 147.08 7450 7650 7450 9720 5240 7480 7570.00 1.33 0 9818 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 911 9.27 0.77 12 0.27 821.00 9913.00 9900 20240220 -23.13 5650 20240909 34.69 7650 -0.52 20250219 6750 12.74 20250109 9900 -23.13 20240220 5650 34.69 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
9 20250219 090250 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 0 3 0.00 216080 29 0.13 7450 7480 7450 9720 5240 7480 7451.03 1.33 0 -2 7573 7526 7463 7416 7353 7550 7440 120 2240 1000 5230 10 1 11975050 896 9.11 0.75 12 0.00 821.00 9913.00 9900 20240220 -24.44 5650 20240909 32.39 7630 -1.97 20250217 6750 10.81 20250109 9900 -24.44 20240220 5650 32.39 20240909 3.42 N 010470 1000 119 억 159475 N N 0 N 00 N
10 20250218 160248 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -10 5 -0.13 163867100 21957 40.17 7450 7510 7400 9730 5250 7490 7463.09 1.31 0 2242 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 896 9.11 0.75 12 0.18 821.00 9913.00 9900 20240220 -24.44 5650 20240909 32.39 7630 -1.97 20250217 6750 10.81 20250109 9900 -24.44 20240220 5650 32.39 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
11 20250218 150249 57 100.00 KOSDAQ 일반서비스 N N N N N 7480 -10 5 -0.13 161342560 21619 39.55 7450 7510 7400 9730 5250 7490 7463.00 1.31 0 2195 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 896 9.11 0.75 12 0.18 821.00 9913.00 9900 20240220 -24.44 5650 20240909 32.39 7630 -1.97 20250217 6750 10.81 20250109 9900 -24.44 20240220 5650 32.39 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N
12 20250218 140249 57 100.00 KOSDAQ 일반서비스 N N N N N 7490 0 3 0.00 155958620 20898 38.24 7450 7510 7400 9730 5250 7490 7462.85 1.31 0 2098 7750 7620 7500 7370 7250 7560 7310 120 2240 1000 5240 10 1 11975050 897 9.12 0.76 12 0.17 821.00 9913.00 9900 20240220 -24.34 5650 20240909 32.57 7630 -1.83 20250217 6750 10.96 20250109 9900 -24.34 20240220 5650 32.57 20240909 3.41 N 010470 1000 119 억 157234 N N 0 N 00 N