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
046970/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
20250219,160515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,-1,5,-0.07,1435595970,1018350,117.93,1417,1436,1392,1842,992,1417,1409.71,1.65,0,-41399,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,621,-10.49,1.32,12,2.32,-135.00,1072.00,1960,20250123,-27.76,980,20240805,44.49,1960,-27.76,20250123,1182,19.80,20250114,1960,-27.76,20250123,980,44.49,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,150516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1413,-4,5,-0.28,1323184076,938982,108.74,1417,1436,1392,1842,992,1417,1409.16,1.65,0,-57586,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,619,-10.47,1.32,12,2.14,-135.00,1072.00,1960,20250123,-27.91,980,20240805,44.18,1960,-27.91,20250123,1182,19.54,20250114,1960,-27.91,20250123,980,44.18,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1407,-10,5,-0.71,1231802121,873988,101.21,1417,1436,1392,1842,992,1417,1409.40,1.65,0,-71818,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,617,-10.42,1.31,12,1.99,-135.00,1072.00,1960,20250123,-28.21,980,20240805,43.57,1960,-28.21,20250123,1182,19.04,20250114,1960,-28.21,20250123,980,43.57,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,130514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-12,5,-0.85,1175997696,834199,96.60,1417,1436,1392,1842,992,1417,1409.73,1.65,0,-85349,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,616,-10.41,1.31,12,1.90,-135.00,1072.00,1960,20250123,-28.32,980,20240805,43.37,1960,-28.32,20250123,1182,18.87,20250114,1960,-28.32,20250123,980,43.37,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,120514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1405,-12,5,-0.85,1071136719,759457,87.95,1417,1436,1392,1842,992,1417,1410.39,1.65,0,-126064,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,616,-10.41,1.31,12,1.73,-135.00,1072.00,1960,20250123,-28.32,980,20240805,43.37,1960,-28.32,20250123,1182,18.87,20250114,1960,-28.32,20250123,980,43.37,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,110515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1404,-13,5,-0.92,965206231,684025,79.21,1417,1436,1392,1842,992,1417,1411.06,1.65,0,-142314,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,615,-10.40,1.31,12,1.56,-135.00,1072.00,1960,20250123,-28.37,980,20240805,43.27,1960,-28.37,20250123,1182,18.78,20250114,1960,-28.37,20250123,980,43.27,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1403,-14,5,-0.99,703500685,496816,57.53,1417,1436,1401,1842,992,1417,1416.02,1.65,0,-118295,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,615,-10.39,1.31,12,1.13,-135.00,1072.00,1960,20250123,-28.42,980,20240805,43.16,1960,-28.42,20250123,1182,18.70,20250114,1960,-28.42,20250123,980,43.16,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250219,090516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1424,7,2,0.49,121327200,85364,9.89,1417,1429,1415,1842,992,1417,1421.33,1.65,0,-25286,1444,1430,1410,1396,1376,1437,1403,219,425,500,1020,1,1,43824999,624,-10.55,1.33,12,0.19,-135.00,1072.00,1960,20250123,-27.35,980,20240805,45.31,1960,-27.35,20250123,1182,20.47,20250114,1960,-27.35,20250123,980,45.31,20240805,2.52,N,046970,500,219 억,,722934,N,N,0,N,00,N
20250218,160513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,9,2,0.64,1194138941,846815,127.32,1410,1424,1390,1830,986,1408,1410.15,1.88,0,-97543,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.50,1.32,12,1.93,-135.00,1072.00,1960,20250123,-27.70,980,20240805,44.59,1960,-27.70,20250123,1182,19.88,20250114,1960,-27.70,20250123,980,44.59,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,150514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1416,8,2,0.57,1104424733,783431,117.79,1410,1424,1390,1830,986,1408,1409.73,1.88,0,-83702,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.49,1.32,12,1.79,-135.00,1072.00,1960,20250123,-27.76,980,20240805,44.49,1960,-27.76,20250123,1182,19.80,20250114,1960,-27.76,20250123,980,44.49,20240805,2.39,N,046970,500,219 억,,821721,N,N,0,N,00,N
20250218,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,9,2,0.64,926904571,658328,98.98,1410,1424,1390,1830,986,1408,1407.97,1.88,0,-41029,1430,1419,1404,1393,1378,1411,1385,219,422,500,1010,1,1,43824999,621,-10.50,1.32,12,1.50,-135.00,1072.00,1960,20250123,-27.70,980,20240805,44.59,1960,-27.70,20250123,1182,19.88,20250114,1960,-27.70,20250123,980,44.59,20240805,2.39,N,046970,500,219 억,,821721,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 160515 57 100.00 KOSDAQ 유통 N N N N N 1416 -1 5 -0.07 1435595970 1018350 117.93 1417 1436 1392 1842 992 1417 1409.71 1.65 0 -41399 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 621 -10.49 1.32 12 2.32 -135.00 1072.00 1960 20250123 -27.76 980 20240805 44.49 1960 -27.76 20250123 1182 19.80 20250114 1960 -27.76 20250123 980 44.49 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
3 20250219 150516 57 100.00 KOSDAQ 유통 N N N N N 1413 -4 5 -0.28 1323184076 938982 108.74 1417 1436 1392 1842 992 1417 1409.16 1.65 0 -57586 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 619 -10.47 1.32 12 2.14 -135.00 1072.00 1960 20250123 -27.91 980 20240805 44.18 1960 -27.91 20250123 1182 19.54 20250114 1960 -27.91 20250123 980 44.18 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
4 20250219 140513 57 100.00 KOSDAQ 유통 N N N N N 1407 -10 5 -0.71 1231802121 873988 101.21 1417 1436 1392 1842 992 1417 1409.40 1.65 0 -71818 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 617 -10.42 1.31 12 1.99 -135.00 1072.00 1960 20250123 -28.21 980 20240805 43.57 1960 -28.21 20250123 1182 19.04 20250114 1960 -28.21 20250123 980 43.57 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
5 20250219 130514 57 100.00 KOSDAQ 유통 N N N N N 1405 -12 5 -0.85 1175997696 834199 96.60 1417 1436 1392 1842 992 1417 1409.73 1.65 0 -85349 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 616 -10.41 1.31 12 1.90 -135.00 1072.00 1960 20250123 -28.32 980 20240805 43.37 1960 -28.32 20250123 1182 18.87 20250114 1960 -28.32 20250123 980 43.37 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
6 20250219 120514 57 100.00 KOSDAQ 유통 N N N N N 1405 -12 5 -0.85 1071136719 759457 87.95 1417 1436 1392 1842 992 1417 1410.39 1.65 0 -126064 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 616 -10.41 1.31 12 1.73 -135.00 1072.00 1960 20250123 -28.32 980 20240805 43.37 1960 -28.32 20250123 1182 18.87 20250114 1960 -28.32 20250123 980 43.37 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
7 20250219 110515 57 100.00 KOSDAQ 유통 N N N N N 1404 -13 5 -0.92 965206231 684025 79.21 1417 1436 1392 1842 992 1417 1411.06 1.65 0 -142314 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 615 -10.40 1.31 12 1.56 -135.00 1072.00 1960 20250123 -28.37 980 20240805 43.27 1960 -28.37 20250123 1182 18.78 20250114 1960 -28.37 20250123 980 43.27 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
8 20250219 100514 57 100.00 KOSDAQ 유통 N N N N N 1403 -14 5 -0.99 703500685 496816 57.53 1417 1436 1401 1842 992 1417 1416.02 1.65 0 -118295 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 615 -10.39 1.31 12 1.13 -135.00 1072.00 1960 20250123 -28.42 980 20240805 43.16 1960 -28.42 20250123 1182 18.70 20250114 1960 -28.42 20250123 980 43.16 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
9 20250219 090516 57 100.00 KOSDAQ 유통 N N N N N 1424 7 2 0.49 121327200 85364 9.89 1417 1429 1415 1842 992 1417 1421.33 1.65 0 -25286 1444 1430 1410 1396 1376 1437 1403 219 425 500 1020 1 1 43824999 624 -10.55 1.33 12 0.19 -135.00 1072.00 1960 20250123 -27.35 980 20240805 45.31 1960 -27.35 20250123 1182 20.47 20250114 1960 -27.35 20250123 980 45.31 20240805 2.52 N 046970 500 219 억 722934 N N 0 N 00 N
10 20250218 160513 57 100.00 KOSDAQ 유통 N N N N N 1417 9 2 0.64 1194138941 846815 127.32 1410 1424 1390 1830 986 1408 1410.15 1.88 0 -97543 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.50 1.32 12 1.93 -135.00 1072.00 1960 20250123 -27.70 980 20240805 44.59 1960 -27.70 20250123 1182 19.88 20250114 1960 -27.70 20250123 980 44.59 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
11 20250218 150514 57 100.00 KOSDAQ 유통 N N N N N 1416 8 2 0.57 1104424733 783431 117.79 1410 1424 1390 1830 986 1408 1409.73 1.88 0 -83702 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.49 1.32 12 1.79 -135.00 1072.00 1960 20250123 -27.76 980 20240805 44.49 1960 -27.76 20250123 1182 19.80 20250114 1960 -27.76 20250123 980 44.49 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N
12 20250218 140514 57 100.00 KOSDAQ 유통 N N N N N 1417 9 2 0.64 926904571 658328 98.98 1410 1424 1390 1830 986 1408 1407.97 1.88 0 -41029 1430 1419 1404 1393 1378 1411 1385 219 422 500 1010 1 1 43824999 621 -10.50 1.32 12 1.50 -135.00 1072.00 1960 20250123 -27.70 980 20240805 44.59 1960 -27.70 20250123 1182 19.88 20250114 1960 -27.70 20250123 980 44.59 20240805 2.39 N 046970 500 219 억 821721 N N 0 N 00 N