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
026040/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
20250219,160357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,-55,5,-2.68,191713590,95591,193.60,2055,2070,1900,2670,1440,2055,2005.56,1.54,0,4555,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,5,1,16503790,330,41.67,0.63,12,0.58,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,150359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1999,-56,5,-2.73,185390428,92429,187.19,2055,2070,1900,2670,1440,2055,2005.76,1.54,0,5090,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,1,1,16503790,330,41.65,0.63,12,0.56,48.00,3190.00,2975,20241213,-32.81,1650,20240913,21.15,2525,-20.83,20250107,1900,5.21,20250219,2975,-32.81,20241213,1650,21.15,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,140356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,-55,5,-2.68,163082427,81267,164.59,2055,2070,1900,2670,1440,2055,2006.75,1.54,0,4100,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,5,1,16503790,330,41.67,0.63,12,0.49,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,130357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1992,-63,5,-3.07,144491975,71971,145.76,2055,2070,1900,2670,1440,2055,2007.64,1.54,0,3257,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,1,1,16503790,329,41.50,0.62,12,0.44,48.00,3190.00,2975,20241213,-33.04,1650,20240913,20.73,2525,-21.11,20250107,1900,4.84,20250219,2975,-33.04,20241213,1650,20.73,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,120357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2000,-55,5,-2.68,137596744,68513,138.76,2055,2070,1900,2670,1440,2055,2008.33,1.54,0,4352,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,5,1,16503790,330,41.67,0.63,12,0.42,48.00,3190.00,2975,20241213,-32.77,1650,20240913,21.21,2525,-20.79,20250107,1900,5.26,20250219,2975,-32.77,20241213,1650,21.21,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,110358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1991,-64,5,-3.11,125288475,62358,126.29,2055,2070,1900,2670,1440,2055,2009.18,1.54,0,3873,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,1,1,16503790,329,41.48,0.62,12,0.38,48.00,3190.00,2975,20241213,-33.08,1650,20240913,20.67,2525,-21.15,20250107,1900,4.79,20250219,2975,-33.08,20241213,1650,20.67,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,100356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2030,-25,5,-1.22,46258730,22776,46.13,2055,2070,2010,2670,1440,2055,2031.03,1.54,0,4803,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,5,1,16503790,335,42.29,0.64,12,0.14,48.00,3190.00,2975,20241213,-31.76,1650,20240913,23.03,2525,-19.60,20250107,1985,2.27,20250210,2975,-31.76,20241213,1650,23.03,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250219,090358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2065,10,2,0.49,1111455,539,1.09,2055,2070,2055,2670,1440,2055,2062.07,1.54,0,394,2145,2100,2060,2015,1975,2080,1995,87,615,500,1350,5,1,16503790,341,43.02,0.65,12,0.00,48.00,3190.00,2975,20241213,-30.59,1650,20240913,25.15,2525,-18.22,20250107,1985,4.03,20250210,2975,-30.59,20241213,1650,25.15,20240913,0.09,N,026040,500,86 억,,254114,N,N,0,N,00,N
20250218,160356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2055,-45,5,-2.14,100759575,49274,241.01,2100,2105,2020,2730,1470,2100,2044.88,1.52,0,3244,2153,2126,2098,2071,2043,2127,2072,87,630,500,1380,5,1,16503790,339,42.81,0.64,12,0.30,48.00,3190.00,2975,20241213,-30.92,1650,20240913,24.55,2525,-18.61,20250107,1985,3.53,20250210,2975,-30.92,20241213,1650,24.55,20240913,0.09,N,026040,500,86 억,,250853,N,N,0,N,00,N
20250218,150357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2075,-25,5,-1.19,93969710,45971,224.85,2100,2105,2020,2730,1470,2100,2044.11,1.52,0,6410,2153,2126,2098,2071,2043,2127,2072,87,630,500,1380,5,1,16503790,342,43.23,0.65,12,0.28,48.00,3190.00,2975,20241213,-30.25,1650,20240913,25.76,2525,-17.82,20250107,1985,4.53,20250210,2975,-30.25,20241213,1650,25.76,20240913,0.09,N,026040,500,86 억,,250853,N,N,0,N,00,N
20250218,140357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2070,-30,5,-1.43,91646190,44846,219.35,2100,2105,2020,2730,1470,2100,2043.58,1.52,0,6442,2153,2126,2098,2071,2043,2127,2072,87,630,500,1380,5,1,16503790,342,43.12,0.65,12,0.27,48.00,3190.00,2975,20241213,-30.42,1650,20240913,25.45,2525,-18.02,20250107,1985,4.28,20250210,2975,-30.42,20241213,1650,25.45,20240913,0.09,N,026040,500,86 억,,250853,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 160357 57 100.00 KOSDAQ 기타제조 N N N N N 2000 -55 5 -2.68 191713590 95591 193.60 2055 2070 1900 2670 1440 2055 2005.56 1.54 0 4555 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 5 1 16503790 330 41.67 0.63 12 0.58 48.00 3190.00 2975 20241213 -32.77 1650 20240913 21.21 2525 -20.79 20250107 1900 5.26 20250219 2975 -32.77 20241213 1650 21.21 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
3 20250219 150359 57 100.00 KOSDAQ 기타제조 N N N N N 1999 -56 5 -2.73 185390428 92429 187.19 2055 2070 1900 2670 1440 2055 2005.76 1.54 0 5090 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 1 1 16503790 330 41.65 0.63 12 0.56 48.00 3190.00 2975 20241213 -32.81 1650 20240913 21.15 2525 -20.83 20250107 1900 5.21 20250219 2975 -32.81 20241213 1650 21.15 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
4 20250219 140356 57 100.00 KOSDAQ 기타제조 N N N N N 2000 -55 5 -2.68 163082427 81267 164.59 2055 2070 1900 2670 1440 2055 2006.75 1.54 0 4100 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 5 1 16503790 330 41.67 0.63 12 0.49 48.00 3190.00 2975 20241213 -32.77 1650 20240913 21.21 2525 -20.79 20250107 1900 5.26 20250219 2975 -32.77 20241213 1650 21.21 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
5 20250219 130357 57 100.00 KOSDAQ 기타제조 N N N N N 1992 -63 5 -3.07 144491975 71971 145.76 2055 2070 1900 2670 1440 2055 2007.64 1.54 0 3257 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 1 1 16503790 329 41.50 0.62 12 0.44 48.00 3190.00 2975 20241213 -33.04 1650 20240913 20.73 2525 -21.11 20250107 1900 4.84 20250219 2975 -33.04 20241213 1650 20.73 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
6 20250219 120357 57 100.00 KOSDAQ 기타제조 N N N N N 2000 -55 5 -2.68 137596744 68513 138.76 2055 2070 1900 2670 1440 2055 2008.33 1.54 0 4352 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 5 1 16503790 330 41.67 0.63 12 0.42 48.00 3190.00 2975 20241213 -32.77 1650 20240913 21.21 2525 -20.79 20250107 1900 5.26 20250219 2975 -32.77 20241213 1650 21.21 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
7 20250219 110358 57 100.00 KOSDAQ 기타제조 N N N N N 1991 -64 5 -3.11 125288475 62358 126.29 2055 2070 1900 2670 1440 2055 2009.18 1.54 0 3873 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 1 1 16503790 329 41.48 0.62 12 0.38 48.00 3190.00 2975 20241213 -33.08 1650 20240913 20.67 2525 -21.15 20250107 1900 4.79 20250219 2975 -33.08 20241213 1650 20.67 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
8 20250219 100356 57 100.00 KOSDAQ 기타제조 N N N N N 2030 -25 5 -1.22 46258730 22776 46.13 2055 2070 2010 2670 1440 2055 2031.03 1.54 0 4803 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 5 1 16503790 335 42.29 0.64 12 0.14 48.00 3190.00 2975 20241213 -31.76 1650 20240913 23.03 2525 -19.60 20250107 1985 2.27 20250210 2975 -31.76 20241213 1650 23.03 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
9 20250219 090358 57 100.00 KOSDAQ 기타제조 N N N N N 2065 10 2 0.49 1111455 539 1.09 2055 2070 2055 2670 1440 2055 2062.07 1.54 0 394 2145 2100 2060 2015 1975 2080 1995 87 615 500 1350 5 1 16503790 341 43.02 0.65 12 0.00 48.00 3190.00 2975 20241213 -30.59 1650 20240913 25.15 2525 -18.22 20250107 1985 4.03 20250210 2975 -30.59 20241213 1650 25.15 20240913 0.09 N 026040 500 86 억 254114 N N 0 N 00 N
10 20250218 160356 57 100.00 KOSDAQ 기타제조 N N N N N 2055 -45 5 -2.14 100759575 49274 241.01 2100 2105 2020 2730 1470 2100 2044.88 1.52 0 3244 2153 2126 2098 2071 2043 2127 2072 87 630 500 1380 5 1 16503790 339 42.81 0.64 12 0.30 48.00 3190.00 2975 20241213 -30.92 1650 20240913 24.55 2525 -18.61 20250107 1985 3.53 20250210 2975 -30.92 20241213 1650 24.55 20240913 0.09 N 026040 500 86 억 250853 N N 0 N 00 N
11 20250218 150357 57 100.00 KOSDAQ 기타제조 N N N N N 2075 -25 5 -1.19 93969710 45971 224.85 2100 2105 2020 2730 1470 2100 2044.11 1.52 0 6410 2153 2126 2098 2071 2043 2127 2072 87 630 500 1380 5 1 16503790 342 43.23 0.65 12 0.28 48.00 3190.00 2975 20241213 -30.25 1650 20240913 25.76 2525 -17.82 20250107 1985 4.53 20250210 2975 -30.25 20241213 1650 25.76 20240913 0.09 N 026040 500 86 억 250853 N N 0 N 00 N
12 20250218 140357 57 100.00 KOSDAQ 기타제조 N N N N N 2070 -30 5 -1.43 91646190 44846 219.35 2100 2105 2020 2730 1470 2100 2043.58 1.52 0 6442 2153 2126 2098 2071 2043 2127 2072 87 630 500 1380 5 1 16503790 342 43.12 0.65 12 0.27 48.00 3190.00 2975 20241213 -30.42 1650 20240913 25.45 2525 -18.02 20250107 1985 4.28 20250210 2975 -30.42 20241213 1650 25.45 20240913 0.09 N 026040 500 86 억 250853 N N 0 N 00 N