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
047920/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
20250219,160518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,0,3,0.00,10974009100,384112,57.66,28950,29100,28000,37550,20250,28900,28568.99,2.00,0,-47974,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9195,-45.02,9.94,12,1.21,-642.00,2908.00,42050,20240321,-31.27,15150,20240520,90.76,29250,-1.20,20250218,22750,27.03,20250115,42050,-31.27,20240321,15150,90.76,20240520,0.00,N,047920,500,159 억,,636764,N,N,2,N,00,N
20250219,150519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28750,-150,5,-0.52,10313037600,361174,54.21,28950,29100,28000,37550,20250,28900,28554.03,2.00,0,-49884,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9147,-44.78,9.89,12,1.14,-642.00,2908.00,42050,20240321,-31.63,15150,20240520,89.77,29250,-1.71,20250218,22750,26.37,20250115,42050,-31.63,20240321,15150,89.77,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,140516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28700,-200,5,-0.69,9690657800,339514,50.96,28950,29100,28000,37550,20250,28900,28542.54,2.00,0,-51672,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9131,-44.70,9.87,12,1.07,-642.00,2908.00,42050,20240321,-31.75,15150,20240520,89.44,29250,-1.88,20250218,22750,26.15,20250115,42050,-31.75,20240321,15150,89.44,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,130517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28700,-200,5,-0.69,9155893850,320905,48.17,28950,29100,28000,37550,20250,28900,28531.27,2.00,0,-54792,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9131,-44.70,9.87,12,1.01,-642.00,2908.00,42050,20240321,-31.75,15150,20240520,89.44,29250,-1.88,20250218,22750,26.15,20250115,42050,-31.75,20240321,15150,89.44,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,120517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28750,-150,5,-0.52,8504906000,298259,44.77,28950,29100,28000,37550,20250,28900,28514.93,2.00,0,-54094,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9147,-44.78,9.89,12,0.94,-642.00,2908.00,42050,20240321,-31.63,15150,20240520,89.77,29250,-1.71,20250218,22750,26.37,20250115,42050,-31.63,20240321,15150,89.77,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,110518,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28500,-400,5,-1.38,6619947800,232832,34.95,28950,29100,28000,37550,20250,28900,28431.93,2.00,0,-35841,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9067,-44.39,9.80,12,0.73,-642.00,2908.00,42050,20240321,-32.22,15150,20240520,88.12,29250,-2.56,20250218,22750,25.27,20250115,42050,-32.22,20240321,15150,88.12,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,100517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28600,-300,5,-1.04,5556018200,195488,29.34,28950,29100,28000,37550,20250,28900,28420.83,2.00,0,-32525,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9099,-44.55,9.83,12,0.61,-642.00,2908.00,42050,20240321,-31.99,15150,20240520,88.78,29250,-2.22,20250218,22750,25.71,20250115,42050,-31.99,20240321,15150,88.78,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250219,090519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28300,-600,5,-2.08,1245759550,43560,6.54,28950,29100,28200,37550,20250,28900,28597.43,2.00,0,-12347,29933,29416,28733,28216,27533,29675,28475,159,8650,500,20230,50,1,31814994,9004,-44.08,9.73,12,0.14,-642.00,2908.00,42050,20240321,-32.70,15150,20240520,86.80,29250,-3.25,20250218,22750,24.40,20250115,42050,-32.70,20240321,15150,86.80,20240520,0.00,N,047920,500,159 억,,636764,N,N,185,N,00,N
20250218,160516,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,700,2,2.48,18882159350,658449,79.74,28350,29250,28050,36650,19750,28200,28676.25,1.87,0,41894,29933,29066,27933,27066,25933,29500,27500,159,8450,500,19740,50,1,31814994,9195,-45.02,9.94,12,2.07,-642.00,2908.00,42050,20240321,-31.27,15150,20240520,90.76,29250,-1.20,20250218,22750,27.03,20250115,42050,-31.27,20240321,15150,90.76,20240520,0.00,N,047920,500,159 억,,593898,N,N,185,N,00,N
20250218,150517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28700,500,2,1.77,18085801700,630814,76.40,28350,29250,28050,36650,19750,28200,28670.58,1.87,0,39550,29933,29066,27933,27066,25933,29500,27500,159,8450,500,19740,50,1,31814994,9131,-44.70,9.87,12,1.98,-642.00,2908.00,42050,20240321,-31.75,15150,20240520,89.44,29250,-1.88,20250218,22750,26.15,20250115,42050,-31.75,20240321,15150,89.44,20240520,0.00,N,047920,500,159 억,,593898,N,N,515,N,00,N
20250218,140517,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28900,700,2,2.48,16112857700,562327,68.10,28350,29250,28050,36650,19750,28200,28653.89,1.87,0,30774,29933,29066,27933,27066,25933,29500,27500,159,8450,500,19740,50,1,31814994,9195,-45.02,9.94,12,1.77,-642.00,2908.00,42050,20240321,-31.27,15150,20240520,90.76,29250,-1.20,20250218,22750,27.03,20250115,42050,-31.27,20240321,15150,90.76,20240520,0.00,N,047920,500,159 억,,593898,N,N,515,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 160518 57 100.00 KOSDAQ 일반서비스 N N N N N 28900 0 3 0.00 10974009100 384112 57.66 28950 29100 28000 37550 20250 28900 28568.99 2.00 0 -47974 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9195 -45.02 9.94 12 1.21 -642.00 2908.00 42050 20240321 -31.27 15150 20240520 90.76 29250 -1.20 20250218 22750 27.03 20250115 42050 -31.27 20240321 15150 90.76 20240520 0.00 N 047920 500 159 억 636764 N N 2 N 00 N
3 20250219 150519 57 100.00 KOSDAQ 일반서비스 N N N N N 28750 -150 5 -0.52 10313037600 361174 54.21 28950 29100 28000 37550 20250 28900 28554.03 2.00 0 -49884 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9147 -44.78 9.89 12 1.14 -642.00 2908.00 42050 20240321 -31.63 15150 20240520 89.77 29250 -1.71 20250218 22750 26.37 20250115 42050 -31.63 20240321 15150 89.77 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
4 20250219 140516 57 100.00 KOSDAQ 일반서비스 N N N N N 28700 -200 5 -0.69 9690657800 339514 50.96 28950 29100 28000 37550 20250 28900 28542.54 2.00 0 -51672 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9131 -44.70 9.87 12 1.07 -642.00 2908.00 42050 20240321 -31.75 15150 20240520 89.44 29250 -1.88 20250218 22750 26.15 20250115 42050 -31.75 20240321 15150 89.44 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
5 20250219 130517 57 100.00 KOSDAQ 일반서비스 N N N N N 28700 -200 5 -0.69 9155893850 320905 48.17 28950 29100 28000 37550 20250 28900 28531.27 2.00 0 -54792 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9131 -44.70 9.87 12 1.01 -642.00 2908.00 42050 20240321 -31.75 15150 20240520 89.44 29250 -1.88 20250218 22750 26.15 20250115 42050 -31.75 20240321 15150 89.44 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
6 20250219 120517 57 100.00 KOSDAQ 일반서비스 N N N N N 28750 -150 5 -0.52 8504906000 298259 44.77 28950 29100 28000 37550 20250 28900 28514.93 2.00 0 -54094 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9147 -44.78 9.89 12 0.94 -642.00 2908.00 42050 20240321 -31.63 15150 20240520 89.77 29250 -1.71 20250218 22750 26.37 20250115 42050 -31.63 20240321 15150 89.77 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
7 20250219 110518 57 100.00 KOSDAQ 일반서비스 N N N N N 28500 -400 5 -1.38 6619947800 232832 34.95 28950 29100 28000 37550 20250 28900 28431.93 2.00 0 -35841 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9067 -44.39 9.80 12 0.73 -642.00 2908.00 42050 20240321 -32.22 15150 20240520 88.12 29250 -2.56 20250218 22750 25.27 20250115 42050 -32.22 20240321 15150 88.12 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
8 20250219 100517 57 100.00 KOSDAQ 일반서비스 N N N N N 28600 -300 5 -1.04 5556018200 195488 29.34 28950 29100 28000 37550 20250 28900 28420.83 2.00 0 -32525 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9099 -44.55 9.83 12 0.61 -642.00 2908.00 42050 20240321 -31.99 15150 20240520 88.78 29250 -2.22 20250218 22750 25.71 20250115 42050 -31.99 20240321 15150 88.78 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
9 20250219 090519 57 100.00 KOSDAQ 일반서비스 N N N N N 28300 -600 5 -2.08 1245759550 43560 6.54 28950 29100 28200 37550 20250 28900 28597.43 2.00 0 -12347 29933 29416 28733 28216 27533 29675 28475 159 8650 500 20230 50 1 31814994 9004 -44.08 9.73 12 0.14 -642.00 2908.00 42050 20240321 -32.70 15150 20240520 86.80 29250 -3.25 20250218 22750 24.40 20250115 42050 -32.70 20240321 15150 86.80 20240520 0.00 N 047920 500 159 억 636764 N N 185 N 00 N
10 20250218 160516 57 100.00 KOSDAQ 일반서비스 N N N N N 28900 700 2 2.48 18882159350 658449 79.74 28350 29250 28050 36650 19750 28200 28676.25 1.87 0 41894 29933 29066 27933 27066 25933 29500 27500 159 8450 500 19740 50 1 31814994 9195 -45.02 9.94 12 2.07 -642.00 2908.00 42050 20240321 -31.27 15150 20240520 90.76 29250 -1.20 20250218 22750 27.03 20250115 42050 -31.27 20240321 15150 90.76 20240520 0.00 N 047920 500 159 억 593898 N N 185 N 00 N
11 20250218 150517 57 100.00 KOSDAQ 일반서비스 N N N N N 28700 500 2 1.77 18085801700 630814 76.40 28350 29250 28050 36650 19750 28200 28670.58 1.87 0 39550 29933 29066 27933 27066 25933 29500 27500 159 8450 500 19740 50 1 31814994 9131 -44.70 9.87 12 1.98 -642.00 2908.00 42050 20240321 -31.75 15150 20240520 89.44 29250 -1.88 20250218 22750 26.15 20250115 42050 -31.75 20240321 15150 89.44 20240520 0.00 N 047920 500 159 억 593898 N N 515 N 00 N
12 20250218 140517 57 100.00 KOSDAQ 일반서비스 N N N N N 28900 700 2 2.48 16112857700 562327 68.10 28350 29250 28050 36650 19750 28200 28653.89 1.87 0 30774 29933 29066 27933 27066 25933 29500 27500 159 8450 500 19740 50 1 31814994 9195 -45.02 9.94 12 1.77 -642.00 2908.00 42050 20240321 -31.27 15150 20240520 90.76 29250 -1.20 20250218 22750 27.03 20250115 42050 -31.27 20240321 15150 90.76 20240520 0.00 N 047920 500 159 억 593898 N N 515 N 00 N