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
037350/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
20250219,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4230,90,2,2.17,259554515,61834,115.80,4140,4230,4140,5380,2900,4140,4197.76,3.00,0,7895,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,654,16.40,0.24,12,0.40,258.00,17326.00,5950,20240822,-28.91,3465,20240805,22.08,5030,-15.90,20250107,3965,6.68,20250205,5950,-28.91,20240822,3465,22.08,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,150442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4220,80,2,1.93,240989195,57434,107.56,4140,4230,4140,5380,2900,4140,4196.10,3.00,0,6590,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,653,16.36,0.24,12,0.37,258.00,17326.00,5950,20240822,-29.08,3465,20240805,21.79,5030,-16.10,20250107,3965,6.43,20250205,5950,-29.08,20240822,3465,21.79,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4215,75,2,1.81,213136875,50819,95.17,4140,4230,4140,5380,2900,4140,4194.22,3.00,0,6255,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,652,16.34,0.24,12,0.33,258.00,17326.00,5950,20240822,-29.16,3465,20240805,21.65,5030,-16.20,20250107,3965,6.31,20250205,5950,-29.16,20240822,3465,21.65,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4215,75,2,1.81,177558270,42387,79.38,4140,4220,4140,5380,2900,4140,4189.17,3.00,0,6719,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,652,16.34,0.24,12,0.27,258.00,17326.00,5950,20240822,-29.16,3465,20240805,21.65,5030,-16.20,20250107,3965,6.31,20250205,5950,-29.16,20240822,3465,21.65,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,120440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4205,65,2,1.57,163593925,39069,73.16,4140,4220,4140,5380,2900,4140,4187.51,3.00,0,6292,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,651,16.30,0.24,12,0.25,258.00,17326.00,5950,20240822,-29.33,3465,20240805,21.36,5030,-16.40,20250107,3965,6.05,20250205,5950,-29.33,20240822,3465,21.36,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,110441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4185,45,2,1.09,142737710,34097,63.85,4140,4220,4140,5380,2900,4140,4186.45,3.00,0,4073,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,647,16.22,0.24,12,0.22,258.00,17326.00,5950,20240822,-29.66,3465,20240805,20.78,5030,-16.80,20250107,3965,5.55,20250205,5950,-29.66,20240822,3465,20.78,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,100440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4180,40,2,0.97,118598135,28328,53.05,4140,4220,4140,5380,2900,4140,4186.88,3.00,0,3337,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,647,16.20,0.24,12,0.18,258.00,17326.00,5950,20240822,-29.75,3465,20240805,20.63,5030,-16.90,20250107,3965,5.42,20250205,5950,-29.75,20240822,3465,20.63,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250219,090442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4170,30,2,0.72,2198835,531,0.99,4140,4175,4140,5380,2900,4140,4141.36,3.00,0,105,4206,4172,4141,4107,4076,4157,4092,77,1240,500,2980,5,1,15470000,645,16.16,0.24,12,0.00,258.00,17326.00,5950,20240822,-29.92,3465,20240805,20.35,5030,-17.10,20250107,3965,5.17,20250205,5950,-29.92,20240822,3465,20.35,20240805,2.83,N,037350,500,77 억,,463590,N,N,0,N,00,N
20250218,160440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,-15,5,-0.36,220125815,53107,111.51,4155,4175,4110,5400,2910,4155,4144.95,2.92,0,11889,4208,4181,4153,4126,4098,4182,4127,77,1245,500,2990,5,1,15470000,640,16.05,0.24,12,0.34,258.00,17326.00,5950,20240822,-30.42,3465,20240805,19.48,5030,-17.69,20250107,3965,4.41,20250205,5950,-30.42,20240822,3465,19.48,20240805,2.82,N,037350,500,77 억,,451425,N,N,0,N,00,N
20250218,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4150,-5,5,-0.12,206268865,49764,104.49,4155,4175,4110,5400,2910,4155,4144.94,2.92,0,11651,4208,4181,4153,4126,4098,4182,4127,77,1245,500,2990,5,1,15470000,642,16.09,0.24,12,0.32,258.00,17326.00,5950,20240822,-30.25,3465,20240805,19.77,5030,-17.50,20250107,3965,4.67,20250205,5950,-30.25,20240822,3465,19.77,20240805,2.82,N,037350,500,77 억,,451425,N,N,0,N,00,N
20250218,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4155,0,3,0.00,173948960,41982,88.15,4155,4175,4110,5400,2910,4155,4143.42,2.92,0,6711,4208,4181,4153,4126,4098,4182,4127,77,1245,500,2990,5,1,15470000,643,16.10,0.24,12,0.27,258.00,17326.00,5950,20240822,-30.17,3465,20240805,19.91,5030,-17.40,20250107,3965,4.79,20250205,5950,-30.17,20240822,3465,19.91,20240805,2.82,N,037350,500,77 억,,451425,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 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 4230 90 2 2.17 259554515 61834 115.80 4140 4230 4140 5380 2900 4140 4197.76 3.00 0 7895 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 654 16.40 0.24 12 0.40 258.00 17326.00 5950 20240822 -28.91 3465 20240805 22.08 5030 -15.90 20250107 3965 6.68 20250205 5950 -28.91 20240822 3465 22.08 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
3 20250219 150442 57 100.00 KOSDAQ 일반서비스 N N N N N 4220 80 2 1.93 240989195 57434 107.56 4140 4230 4140 5380 2900 4140 4196.10 3.00 0 6590 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 653 16.36 0.24 12 0.37 258.00 17326.00 5950 20240822 -29.08 3465 20240805 21.79 5030 -16.10 20250107 3965 6.43 20250205 5950 -29.08 20240822 3465 21.79 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
4 20250219 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 4215 75 2 1.81 213136875 50819 95.17 4140 4230 4140 5380 2900 4140 4194.22 3.00 0 6255 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 652 16.34 0.24 12 0.33 258.00 17326.00 5950 20240822 -29.16 3465 20240805 21.65 5030 -16.20 20250107 3965 6.31 20250205 5950 -29.16 20240822 3465 21.65 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
5 20250219 130441 57 100.00 KOSDAQ 일반서비스 N N N N N 4215 75 2 1.81 177558270 42387 79.38 4140 4220 4140 5380 2900 4140 4189.17 3.00 0 6719 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 652 16.34 0.24 12 0.27 258.00 17326.00 5950 20240822 -29.16 3465 20240805 21.65 5030 -16.20 20250107 3965 6.31 20250205 5950 -29.16 20240822 3465 21.65 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
6 20250219 120440 57 100.00 KOSDAQ 일반서비스 N N N N N 4205 65 2 1.57 163593925 39069 73.16 4140 4220 4140 5380 2900 4140 4187.51 3.00 0 6292 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 651 16.30 0.24 12 0.25 258.00 17326.00 5950 20240822 -29.33 3465 20240805 21.36 5030 -16.40 20250107 3965 6.05 20250205 5950 -29.33 20240822 3465 21.36 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
7 20250219 110441 57 100.00 KOSDAQ 일반서비스 N N N N N 4185 45 2 1.09 142737710 34097 63.85 4140 4220 4140 5380 2900 4140 4186.45 3.00 0 4073 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 647 16.22 0.24 12 0.22 258.00 17326.00 5950 20240822 -29.66 3465 20240805 20.78 5030 -16.80 20250107 3965 5.55 20250205 5950 -29.66 20240822 3465 20.78 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
8 20250219 100440 57 100.00 KOSDAQ 일반서비스 N N N N N 4180 40 2 0.97 118598135 28328 53.05 4140 4220 4140 5380 2900 4140 4186.88 3.00 0 3337 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 647 16.20 0.24 12 0.18 258.00 17326.00 5950 20240822 -29.75 3465 20240805 20.63 5030 -16.90 20250107 3965 5.42 20250205 5950 -29.75 20240822 3465 20.63 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
9 20250219 090442 57 100.00 KOSDAQ 일반서비스 N N N N N 4170 30 2 0.72 2198835 531 0.99 4140 4175 4140 5380 2900 4140 4141.36 3.00 0 105 4206 4172 4141 4107 4076 4157 4092 77 1240 500 2980 5 1 15470000 645 16.16 0.24 12 0.00 258.00 17326.00 5950 20240822 -29.92 3465 20240805 20.35 5030 -17.10 20250107 3965 5.17 20250205 5950 -29.92 20240822 3465 20.35 20240805 2.83 N 037350 500 77 억 463590 N N 0 N 00 N
10 20250218 160440 57 100.00 KOSDAQ 일반서비스 N N N N N 4140 -15 5 -0.36 220125815 53107 111.51 4155 4175 4110 5400 2910 4155 4144.95 2.92 0 11889 4208 4181 4153 4126 4098 4182 4127 77 1245 500 2990 5 1 15470000 640 16.05 0.24 12 0.34 258.00 17326.00 5950 20240822 -30.42 3465 20240805 19.48 5030 -17.69 20250107 3965 4.41 20250205 5950 -30.42 20240822 3465 19.48 20240805 2.82 N 037350 500 77 억 451425 N N 0 N 00 N
11 20250218 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 4150 -5 5 -0.12 206268865 49764 104.49 4155 4175 4110 5400 2910 4155 4144.94 2.92 0 11651 4208 4181 4153 4126 4098 4182 4127 77 1245 500 2990 5 1 15470000 642 16.09 0.24 12 0.32 258.00 17326.00 5950 20240822 -30.25 3465 20240805 19.77 5030 -17.50 20250107 3965 4.67 20250205 5950 -30.25 20240822 3465 19.77 20240805 2.82 N 037350 500 77 억 451425 N N 0 N 00 N
12 20250218 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 4155 0 3 0.00 173948960 41982 88.15 4155 4175 4110 5400 2910 4155 4143.42 2.92 0 6711 4208 4181 4153 4126 4098 4182 4127 77 1245 500 2990 5 1 15470000 643 16.10 0.24 12 0.27 258.00 17326.00 5950 20240822 -30.17 3465 20240805 19.91 5030 -17.40 20250107 3965 4.79 20250205 5950 -30.17 20240822 3465 19.91 20240805 2.82 N 037350 500 77 억 451425 N N 0 N 00 N