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
037440/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
20250219,160442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,80,2,1.38,3298175330,561441,161.66,6030,6040,5760,7510,4050,5780,5874.48,2.25,0,-64363,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,816,13.20,1.02,12,4.03,444.00,5724.00,7470,20240216,-21.55,4250,20241209,37.88,6040,-2.98,20250219,4890,19.84,20250102,7440,-21.24,20240725,4250,37.88,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,150443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,90,2,1.56,3210743660,546501,157.35,6030,6040,5760,7510,4050,5780,5875.09,2.25,0,-68736,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,817,13.22,1.03,12,3.93,444.00,5724.00,7470,20240216,-21.42,4250,20241209,38.12,6040,-2.81,20250219,4890,20.04,20250102,7440,-21.10,20240725,4250,38.12,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,140440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,120,2,2.08,3000927720,510834,147.08,6030,6040,5760,7510,4050,5780,5874.57,2.25,0,-73718,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,821,13.29,1.03,12,3.67,444.00,5724.00,7470,20240216,-21.02,4250,20241209,38.82,6040,-2.32,20250219,4890,20.65,20250102,7440,-20.70,20240725,4250,38.82,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5890,110,2,1.90,2721293520,463210,133.37,6030,6040,5760,7510,4050,5780,5874.86,2.25,0,-78838,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,820,13.27,1.03,12,3.33,444.00,5724.00,7470,20240216,-21.15,4250,20241209,38.59,6040,-2.48,20250219,4890,20.45,20250102,7440,-20.83,20240725,4250,38.59,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,70,2,1.21,2425687970,412987,118.91,6030,6040,5760,7510,4050,5780,5873.52,2.25,0,-72427,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,814,13.18,1.02,12,2.97,444.00,5724.00,7470,20240216,-21.69,4250,20241209,37.65,6040,-3.15,20250219,4890,19.63,20250102,7440,-21.37,20240725,4250,37.65,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,110442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,20,2,0.35,2304853150,392266,112.94,6030,6040,5760,7510,4050,5780,5875.74,2.25,0,-69539,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,808,13.06,1.01,12,2.82,444.00,5724.00,7470,20240216,-22.36,4250,20241209,36.47,6040,-3.97,20250219,4890,18.61,20250102,7440,-22.04,20240725,4250,36.47,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5810,30,2,0.52,2049174700,348166,100.25,6030,6040,5760,7510,4050,5780,5885.63,2.25,0,-72213,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,809,13.09,1.02,12,2.50,444.00,5724.00,7470,20240216,-22.22,4250,20241209,36.71,6040,-3.81,20250219,4890,18.81,20250102,7440,-21.91,20240725,4250,36.71,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250219,090443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5910,130,2,2.25,879489670,147635,42.51,6030,6040,5860,7510,4050,5780,5957.19,2.25,0,-23793,5940,5860,5750,5670,5560,5900,5710,70,1730,500,4040,10,1,13922475,823,13.31,1.03,12,1.06,444.00,5724.00,7470,20240216,-20.88,4250,20241209,39.06,6040,-2.15,20250219,4890,20.86,20250102,7440,-20.56,20240725,4250,39.06,20241209,6.53,N,037440,500,69 억,,312744,N,N,0,N,00,N
20250218,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,190,2,3.40,1788128060,312195,259.92,5650,5830,5640,7260,3920,5590,5727.54,2.19,0,8719,5696,5642,5586,5532,5476,5615,5505,70,1670,500,3910,10,1,13922475,805,13.02,1.01,12,2.24,444.00,5724.00,7470,20240216,-22.62,4250,20241209,36.00,5920,-2.36,20250213,4890,18.20,20250102,7440,-22.31,20240725,4250,36.00,20241209,7.04,N,037440,500,69 억,,304706,N,N,0,N,00,N
20250218,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,170,2,3.04,1710412890,298715,248.69,5650,5830,5640,7260,3920,5590,5725.90,2.19,0,5125,5696,5642,5586,5532,5476,5615,5505,70,1670,500,3910,10,1,13922475,802,12.97,1.01,12,2.15,444.00,5724.00,7470,20240216,-22.89,4250,20241209,35.53,5920,-2.70,20250213,4890,17.79,20250102,7440,-22.58,20240725,4250,35.53,20241209,7.04,N,037440,500,69 억,,304706,N,N,0,N,00,N
20250218,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,160,2,2.86,1500449340,262297,218.38,5650,5830,5640,7260,3920,5590,5720.42,2.19,0,3761,5696,5642,5586,5532,5476,5615,5505,70,1670,500,3910,10,1,13922475,801,12.95,1.00,12,1.88,444.00,5724.00,7470,20240216,-23.03,4250,20241209,35.29,5920,-2.87,20250213,4890,17.59,20250102,7440,-22.72,20240725,4250,35.29,20241209,7.04,N,037440,500,69 억,,304706,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 160442 57 100.00 KOSDAQ 일반서비스 N N N N N 5860 80 2 1.38 3298175330 561441 161.66 6030 6040 5760 7510 4050 5780 5874.48 2.25 0 -64363 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 816 13.20 1.02 12 4.03 444.00 5724.00 7470 20240216 -21.55 4250 20241209 37.88 6040 -2.98 20250219 4890 19.84 20250102 7440 -21.24 20240725 4250 37.88 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
3 20250219 150443 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 90 2 1.56 3210743660 546501 157.35 6030 6040 5760 7510 4050 5780 5875.09 2.25 0 -68736 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 817 13.22 1.03 12 3.93 444.00 5724.00 7470 20240216 -21.42 4250 20241209 38.12 6040 -2.81 20250219 4890 20.04 20250102 7440 -21.10 20240725 4250 38.12 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
4 20250219 140440 57 100.00 KOSDAQ 일반서비스 N N N N N 5900 120 2 2.08 3000927720 510834 147.08 6030 6040 5760 7510 4050 5780 5874.57 2.25 0 -73718 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 821 13.29 1.03 12 3.67 444.00 5724.00 7470 20240216 -21.02 4250 20241209 38.82 6040 -2.32 20250219 4890 20.65 20250102 7440 -20.70 20240725 4250 38.82 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
5 20250219 130441 57 100.00 KOSDAQ 일반서비스 N N N N N 5890 110 2 1.90 2721293520 463210 133.37 6030 6040 5760 7510 4050 5780 5874.86 2.25 0 -78838 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 820 13.27 1.03 12 3.33 444.00 5724.00 7470 20240216 -21.15 4250 20241209 38.59 6040 -2.48 20250219 4890 20.45 20250102 7440 -20.83 20240725 4250 38.59 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
6 20250219 120441 57 100.00 KOSDAQ 일반서비스 N N N N N 5850 70 2 1.21 2425687970 412987 118.91 6030 6040 5760 7510 4050 5780 5873.52 2.25 0 -72427 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 814 13.18 1.02 12 2.97 444.00 5724.00 7470 20240216 -21.69 4250 20241209 37.65 6040 -3.15 20250219 4890 19.63 20250102 7440 -21.37 20240725 4250 37.65 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
7 20250219 110442 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 20 2 0.35 2304853150 392266 112.94 6030 6040 5760 7510 4050 5780 5875.74 2.25 0 -69539 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 808 13.06 1.01 12 2.82 444.00 5724.00 7470 20240216 -22.36 4250 20241209 36.47 6040 -3.97 20250219 4890 18.61 20250102 7440 -22.04 20240725 4250 36.47 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
8 20250219 100441 57 100.00 KOSDAQ 일반서비스 N N N N N 5810 30 2 0.52 2049174700 348166 100.25 6030 6040 5760 7510 4050 5780 5885.63 2.25 0 -72213 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 809 13.09 1.02 12 2.50 444.00 5724.00 7470 20240216 -22.22 4250 20241209 36.71 6040 -3.81 20250219 4890 18.81 20250102 7440 -21.91 20240725 4250 36.71 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
9 20250219 090443 57 100.00 KOSDAQ 일반서비스 N N N N N 5910 130 2 2.25 879489670 147635 42.51 6030 6040 5860 7510 4050 5780 5957.19 2.25 0 -23793 5940 5860 5750 5670 5560 5900 5710 70 1730 500 4040 10 1 13922475 823 13.31 1.03 12 1.06 444.00 5724.00 7470 20240216 -20.88 4250 20241209 39.06 6040 -2.15 20250219 4890 20.86 20250102 7440 -20.56 20240725 4250 39.06 20241209 6.53 N 037440 500 69 억 312744 N N 0 N 00 N
10 20250218 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 190 2 3.40 1788128060 312195 259.92 5650 5830 5640 7260 3920 5590 5727.54 2.19 0 8719 5696 5642 5586 5532 5476 5615 5505 70 1670 500 3910 10 1 13922475 805 13.02 1.01 12 2.24 444.00 5724.00 7470 20240216 -22.62 4250 20241209 36.00 5920 -2.36 20250213 4890 18.20 20250102 7440 -22.31 20240725 4250 36.00 20241209 7.04 N 037440 500 69 억 304706 N N 0 N 00 N
11 20250218 150441 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 170 2 3.04 1710412890 298715 248.69 5650 5830 5640 7260 3920 5590 5725.90 2.19 0 5125 5696 5642 5586 5532 5476 5615 5505 70 1670 500 3910 10 1 13922475 802 12.97 1.01 12 2.15 444.00 5724.00 7470 20240216 -22.89 4250 20241209 35.53 5920 -2.70 20250213 4890 17.79 20250102 7440 -22.58 20240725 4250 35.53 20241209 7.04 N 037440 500 69 억 304706 N N 0 N 00 N
12 20250218 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 160 2 2.86 1500449340 262297 218.38 5650 5830 5640 7260 3920 5590 5720.42 2.19 0 3761 5696 5642 5586 5532 5476 5615 5505 70 1670 500 3910 10 1 13922475 801 12.95 1.00 12 1.88 444.00 5724.00 7470 20240216 -23.03 4250 20241209 35.29 5920 -2.87 20250213 4890 17.59 20250102 7440 -22.72 20240725 4250 35.29 20241209 7.04 N 037440 500 69 억 304706 N N 0 N 00 N