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
049720/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
20250219,160523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,40,2,0.41,326007830,33305,106.23,9780,9840,9730,12710,6850,9780,9788.54,1.04,0,12146,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1404,11.93,3.07,12,0.23,823.00,3203.00,11630,20240416,-15.56,9440,20241112,4.03,10170,-3.44,20250102,9600,2.29,20250210,11630,-15.56,20240416,9440,4.03,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,150525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9830,50,2,0.51,290121460,29645,94.56,9780,9840,9730,12710,6850,9780,9786.52,1.04,0,10275,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1406,11.94,3.07,12,0.21,823.00,3203.00,11630,20240416,-15.48,9440,20241112,4.13,10170,-3.34,20250102,9600,2.40,20250210,11630,-15.48,20240416,9440,4.13,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,10,2,0.10,167335490,17123,54.62,9780,9800,9730,12710,6850,9780,9772.56,1.04,0,835,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1400,11.90,3.06,12,0.12,823.00,3203.00,11630,20240416,-15.82,9440,20241112,3.71,10170,-3.74,20250102,9600,1.98,20250210,11630,-15.82,20240416,9440,3.71,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,130523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,0,3,0.00,132475820,13557,43.24,9780,9800,9730,12710,6850,9780,9771.77,1.04,0,748,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1399,11.88,3.05,12,0.09,823.00,3203.00,11630,20240416,-15.91,9440,20241112,3.60,10170,-3.83,20250102,9600,1.88,20250210,11630,-15.91,20240416,9440,3.60,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,120522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9790,10,2,0.10,112276830,11491,36.65,9780,9800,9730,12710,6850,9780,9770.85,1.04,0,432,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1400,11.90,3.06,12,0.08,823.00,3203.00,11630,20240416,-15.82,9440,20241112,3.71,10170,-3.74,20250102,9600,1.98,20250210,11630,-15.82,20240416,9440,3.71,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,110523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,-10,5,-0.10,94202000,9642,30.75,9780,9800,9730,12710,6850,9780,9769.96,1.04,0,93,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1397,11.87,3.05,12,0.07,823.00,3203.00,11630,20240416,-15.99,9440,20241112,3.50,10170,-3.93,20250102,9600,1.77,20250210,11630,-15.99,20240416,9440,3.50,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,100523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,20,2,0.20,55349220,5668,18.08,9780,9800,9730,12710,6850,9780,9765.21,1.04,0,-89,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1401,11.91,3.06,12,0.04,823.00,3203.00,11630,20240416,-15.74,9440,20241112,3.81,10170,-3.64,20250102,9600,2.08,20250210,11630,-15.74,20240416,9440,3.81,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250219,090525,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,0,3,0.00,2782820,285,0.91,9780,9780,9730,12710,6850,9780,9764.28,1.04,0,130,9873,9826,9753,9706,9633,9850,9730,72,2930,500,7430,10,1,14300000,1399,11.88,3.05,12,0.00,823.00,3203.00,11630,20240416,-15.91,9440,20241112,3.60,10170,-3.83,20250102,9600,1.88,20250210,11630,-15.91,20240416,9440,3.60,20241112,0.36,N,049720,500,71 억,,148044,N,N,0,N,00,N
20250218,160522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,60,2,0.62,306207030,31352,77.82,9720,9800,9680,12630,6810,9720,9766.75,0.97,0,9172,9793,9756,9703,9666,9613,9775,9685,72,2910,500,7380,10,1,14300000,1399,11.88,3.05,12,0.22,823.00,3203.00,11630,20240416,-15.91,9440,20241112,3.60,10170,-3.83,20250102,9600,1.88,20250210,11630,-15.91,20240416,9440,3.60,20241112,0.36,N,049720,500,71 억,,139186,N,N,0,N,00,N
20250218,150522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,80,2,0.82,298640240,30579,75.90,9720,9800,9680,12630,6810,9720,9766.19,0.97,0,9397,9793,9756,9703,9666,9613,9775,9685,72,2910,500,7380,10,1,14300000,1401,11.91,3.06,12,0.21,823.00,3203.00,11630,20240416,-15.74,9440,20241112,3.81,10170,-3.64,20250102,9600,2.08,20250210,11630,-15.74,20240416,9440,3.81,20241112,0.36,N,049720,500,71 억,,139186,N,N,0,N,00,N
20250218,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9800,80,2,0.82,246972240,25304,62.81,9720,9800,9680,12630,6810,9720,9760.21,0.97,0,9965,9793,9756,9703,9666,9613,9775,9685,72,2910,500,7380,10,1,14300000,1401,11.91,3.06,12,0.18,823.00,3203.00,11630,20240416,-15.74,9440,20241112,3.81,10170,-3.64,20250102,9600,2.08,20250210,11630,-15.74,20240416,9440,3.81,20241112,0.36,N,049720,500,71 억,,139186,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 160523 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 40 2 0.41 326007830 33305 106.23 9780 9840 9730 12710 6850 9780 9788.54 1.04 0 12146 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1404 11.93 3.07 12 0.23 823.00 3203.00 11630 20240416 -15.56 9440 20241112 4.03 10170 -3.44 20250102 9600 2.29 20250210 11630 -15.56 20240416 9440 4.03 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
3 20250219 150525 57 100.00 KOSDAQ 일반서비스 N N N N N 9830 50 2 0.51 290121460 29645 94.56 9780 9840 9730 12710 6850 9780 9786.52 1.04 0 10275 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1406 11.94 3.07 12 0.21 823.00 3203.00 11630 20240416 -15.48 9440 20241112 4.13 10170 -3.34 20250102 9600 2.40 20250210 11630 -15.48 20240416 9440 4.13 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
4 20250219 140522 57 100.00 KOSDAQ 일반서비스 N N N N N 9790 10 2 0.10 167335490 17123 54.62 9780 9800 9730 12710 6850 9780 9772.56 1.04 0 835 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1400 11.90 3.06 12 0.12 823.00 3203.00 11630 20240416 -15.82 9440 20241112 3.71 10170 -3.74 20250102 9600 1.98 20250210 11630 -15.82 20240416 9440 3.71 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
5 20250219 130523 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 0 3 0.00 132475820 13557 43.24 9780 9800 9730 12710 6850 9780 9771.77 1.04 0 748 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1399 11.88 3.05 12 0.09 823.00 3203.00 11630 20240416 -15.91 9440 20241112 3.60 10170 -3.83 20250102 9600 1.88 20250210 11630 -15.91 20240416 9440 3.60 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
6 20250219 120522 57 100.00 KOSDAQ 일반서비스 N N N N N 9790 10 2 0.10 112276830 11491 36.65 9780 9800 9730 12710 6850 9780 9770.85 1.04 0 432 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1400 11.90 3.06 12 0.08 823.00 3203.00 11630 20240416 -15.82 9440 20241112 3.71 10170 -3.74 20250102 9600 1.98 20250210 11630 -15.82 20240416 9440 3.71 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
7 20250219 110523 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 -10 5 -0.10 94202000 9642 30.75 9780 9800 9730 12710 6850 9780 9769.96 1.04 0 93 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1397 11.87 3.05 12 0.07 823.00 3203.00 11630 20240416 -15.99 9440 20241112 3.50 10170 -3.93 20250102 9600 1.77 20250210 11630 -15.99 20240416 9440 3.50 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
8 20250219 100523 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 20 2 0.20 55349220 5668 18.08 9780 9800 9730 12710 6850 9780 9765.21 1.04 0 -89 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1401 11.91 3.06 12 0.04 823.00 3203.00 11630 20240416 -15.74 9440 20241112 3.81 10170 -3.64 20250102 9600 2.08 20250210 11630 -15.74 20240416 9440 3.81 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
9 20250219 090525 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 0 3 0.00 2782820 285 0.91 9780 9780 9730 12710 6850 9780 9764.28 1.04 0 130 9873 9826 9753 9706 9633 9850 9730 72 2930 500 7430 10 1 14300000 1399 11.88 3.05 12 0.00 823.00 3203.00 11630 20240416 -15.91 9440 20241112 3.60 10170 -3.83 20250102 9600 1.88 20250210 11630 -15.91 20240416 9440 3.60 20241112 0.36 N 049720 500 71 억 148044 N N 0 N 00 N
10 20250218 160522 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 60 2 0.62 306207030 31352 77.82 9720 9800 9680 12630 6810 9720 9766.75 0.97 0 9172 9793 9756 9703 9666 9613 9775 9685 72 2910 500 7380 10 1 14300000 1399 11.88 3.05 12 0.22 823.00 3203.00 11630 20240416 -15.91 9440 20241112 3.60 10170 -3.83 20250102 9600 1.88 20250210 11630 -15.91 20240416 9440 3.60 20241112 0.36 N 049720 500 71 억 139186 N N 0 N 00 N
11 20250218 150522 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 80 2 0.82 298640240 30579 75.90 9720 9800 9680 12630 6810 9720 9766.19 0.97 0 9397 9793 9756 9703 9666 9613 9775 9685 72 2910 500 7380 10 1 14300000 1401 11.91 3.06 12 0.21 823.00 3203.00 11630 20240416 -15.74 9440 20241112 3.81 10170 -3.64 20250102 9600 2.08 20250210 11630 -15.74 20240416 9440 3.81 20241112 0.36 N 049720 500 71 억 139186 N N 0 N 00 N
12 20250218 140523 57 100.00 KOSDAQ 일반서비스 N N N N N 9800 80 2 0.82 246972240 25304 62.81 9720 9800 9680 12630 6810 9720 9760.21 0.97 0 9965 9793 9756 9703 9666 9613 9775 9685 72 2910 500 7380 10 1 14300000 1401 11.91 3.06 12 0.18 823.00 3203.00 11630 20240416 -15.74 9440 20241112 3.81 10170 -3.64 20250102 9600 2.08 20250210 11630 -15.74 20240416 9440 3.81 20241112 0.36 N 049720 500 71 억 139186 N N 0 N 00 N