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
044960/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
20250219,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,5,2,0.11,179921450,39362,207.50,4560,4590,4550,5940,3205,4575,4570.94,0.03,0,3894,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,579,19.49,1.22,12,0.31,235.00,3753.00,6020,20240617,-23.92,4265,20241209,7.39,5140,-10.89,20250107,4445,3.04,20250203,6020,-23.92,20240617,4265,7.39,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,5,2,0.11,174645740,38211,201.43,4560,4590,4550,5940,3205,4575,4570.56,0.03,0,3973,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,579,19.49,1.22,12,0.30,235.00,3753.00,6020,20240617,-23.92,4265,20241209,7.39,5140,-10.89,20250107,4445,3.04,20250203,6020,-23.92,20240617,4265,7.39,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,15,2,0.33,157593860,34489,181.81,4560,4590,4550,5940,3205,4575,4569.39,0.03,0,3973,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,580,19.53,1.22,12,0.27,235.00,3753.00,6020,20240617,-23.75,4265,20241209,7.62,5140,-10.70,20250107,4445,3.26,20250203,6020,-23.75,20240617,4265,7.62,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-5,5,-0.11,106042295,23217,122.39,4560,4590,4550,5940,3205,4575,4567.44,0.03,0,1350,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,578,19.45,1.22,12,0.18,235.00,3753.00,6020,20240617,-24.09,4265,20241209,7.15,5140,-11.09,20250107,4445,2.81,20250203,6020,-24.09,20240617,4265,7.15,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,120509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,0,3,0.00,100873935,22087,116.43,4560,4590,4550,5940,3205,4575,4567.12,0.03,0,1461,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,578,19.47,1.22,12,0.17,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-15,5,-0.33,87998075,19266,101.56,4560,4590,4550,5940,3205,4575,4567.53,0.03,0,1120,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,576,19.40,1.22,12,0.15,235.00,3753.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4445,2.59,20250203,6020,-24.25,20240617,4265,6.92,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,100509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,0,3,0.00,20163995,4412,23.26,4560,4590,4555,5940,3205,4575,4570.26,0.03,0,-1721,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,578,19.47,1.22,12,0.03,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250219,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,-5,5,-0.11,1267335,278,1.47,4560,4575,4555,5940,3205,4575,4558.76,0.03,0,-255,4618,4596,4553,4531,4488,4607,4542,63,1365,500,3380,5,1,12641883,578,19.45,1.22,12,0.00,235.00,3753.00,6020,20240617,-24.09,4265,20241209,7.15,5140,-11.09,20250107,4445,2.81,20250203,6020,-24.09,20240617,4265,7.15,20241209,2.79,N,044960,500,63 억,,3317,N,N,0,N,00,N
20250218,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4575,25,2,0.55,86139335,18969,70.97,4510,4575,4510,5910,3185,4550,4541.01,0.02,0,540,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,578,19.47,1.22,12,0.15,235.00,3753.00,6020,20240617,-24.00,4265,20241209,7.27,5140,-10.99,20250107,4445,2.92,20250203,6020,-24.00,20240617,4265,7.27,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,10,2,0.22,78523505,17301,64.73,4510,4560,4510,5910,3185,4550,4538.67,0.02,0,619,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,576,19.40,1.22,12,0.14,235.00,3753.00,6020,20240617,-24.25,4265,20241209,6.92,5140,-11.28,20250107,4445,2.59,20250203,6020,-24.25,20240617,4265,6.92,20241209,2.78,N,044960,500,63 억,,2777,N,N,0,N,00,N
20250218,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4550,0,3,0.00,57992715,12793,47.86,4510,4555,4510,5910,3185,4550,4533.16,0.02,0,154,4616,4582,4546,4512,4476,4600,4530,63,1360,500,3360,5,1,12641883,575,19.36,1.21,12,0.10,235.00,3753.00,6020,20240617,-24.42,4265,20241209,6.68,5140,-11.48,20250107,4445,2.36,20250203,6020,-24.42,20240617,4265,6.68,20241209,2.78,N,044960,500,63 억,,2777,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 160509 57 100.00 KOSDAQ 유통 N N N N N 4580 5 2 0.11 179921450 39362 207.50 4560 4590 4550 5940 3205 4575 4570.94 0.03 0 3894 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 579 19.49 1.22 12 0.31 235.00 3753.00 6020 20240617 -23.92 4265 20241209 7.39 5140 -10.89 20250107 4445 3.04 20250203 6020 -23.92 20240617 4265 7.39 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
3 20250219 150511 57 100.00 KOSDAQ 유통 N N N N N 4580 5 2 0.11 174645740 38211 201.43 4560 4590 4550 5940 3205 4575 4570.56 0.03 0 3973 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 579 19.49 1.22 12 0.30 235.00 3753.00 6020 20240617 -23.92 4265 20241209 7.39 5140 -10.89 20250107 4445 3.04 20250203 6020 -23.92 20240617 4265 7.39 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
4 20250219 140508 57 100.00 KOSDAQ 유통 N N N N N 4590 15 2 0.33 157593860 34489 181.81 4560 4590 4550 5940 3205 4575 4569.39 0.03 0 3973 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 580 19.53 1.22 12 0.27 235.00 3753.00 6020 20240617 -23.75 4265 20241209 7.62 5140 -10.70 20250107 4445 3.26 20250203 6020 -23.75 20240617 4265 7.62 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
5 20250219 130509 57 100.00 KOSDAQ 유통 N N N N N 4570 -5 5 -0.11 106042295 23217 122.39 4560 4590 4550 5940 3205 4575 4567.44 0.03 0 1350 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 578 19.45 1.22 12 0.18 235.00 3753.00 6020 20240617 -24.09 4265 20241209 7.15 5140 -11.09 20250107 4445 2.81 20250203 6020 -24.09 20240617 4265 7.15 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
6 20250219 120509 57 100.00 KOSDAQ 유통 N N N N N 4575 0 3 0.00 100873935 22087 116.43 4560 4590 4550 5940 3205 4575 4567.12 0.03 0 1461 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 578 19.47 1.22 12 0.17 235.00 3753.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4445 2.92 20250203 6020 -24.00 20240617 4265 7.27 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
7 20250219 110510 57 100.00 KOSDAQ 유통 N N N N N 4560 -15 5 -0.33 87998075 19266 101.56 4560 4590 4550 5940 3205 4575 4567.53 0.03 0 1120 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 576 19.40 1.22 12 0.15 235.00 3753.00 6020 20240617 -24.25 4265 20241209 6.92 5140 -11.28 20250107 4445 2.59 20250203 6020 -24.25 20240617 4265 6.92 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
8 20250219 100509 57 100.00 KOSDAQ 유통 N N N N N 4575 0 3 0.00 20163995 4412 23.26 4560 4590 4555 5940 3205 4575 4570.26 0.03 0 -1721 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 578 19.47 1.22 12 0.03 235.00 3753.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4445 2.92 20250203 6020 -24.00 20240617 4265 7.27 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
9 20250219 090510 57 100.00 KOSDAQ 유통 N N N N N 4570 -5 5 -0.11 1267335 278 1.47 4560 4575 4555 5940 3205 4575 4558.76 0.03 0 -255 4618 4596 4553 4531 4488 4607 4542 63 1365 500 3380 5 1 12641883 578 19.45 1.22 12 0.00 235.00 3753.00 6020 20240617 -24.09 4265 20241209 7.15 5140 -11.09 20250107 4445 2.81 20250203 6020 -24.09 20240617 4265 7.15 20241209 2.79 N 044960 500 63 억 3317 N N 0 N 00 N
10 20250218 160508 57 100.00 KOSDAQ 유통 N N N N N 4575 25 2 0.55 86139335 18969 70.97 4510 4575 4510 5910 3185 4550 4541.01 0.02 0 540 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 578 19.47 1.22 12 0.15 235.00 3753.00 6020 20240617 -24.00 4265 20241209 7.27 5140 -10.99 20250107 4445 2.92 20250203 6020 -24.00 20240617 4265 7.27 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
11 20250218 150509 57 100.00 KOSDAQ 유통 N N N N N 4560 10 2 0.22 78523505 17301 64.73 4510 4560 4510 5910 3185 4550 4538.67 0.02 0 619 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 576 19.40 1.22 12 0.14 235.00 3753.00 6020 20240617 -24.25 4265 20241209 6.92 5140 -11.28 20250107 4445 2.59 20250203 6020 -24.25 20240617 4265 6.92 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N
12 20250218 140509 57 100.00 KOSDAQ 유통 N N N N N 4550 0 3 0.00 57992715 12793 47.86 4510 4555 4510 5910 3185 4550 4533.16 0.02 0 154 4616 4582 4546 4512 4476 4600 4530 63 1360 500 3360 5 1 12641883 575 19.36 1.21 12 0.10 235.00 3753.00 6020 20240617 -24.42 4265 20241209 6.68 5140 -11.48 20250107 4445 2.36 20250203 6020 -24.42 20240617 4265 6.68 20241209 2.78 N 044960 500 63 억 2777 N N 0 N 00 N