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
192440/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
20250219,160924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24350,650,2,2.74,749503350,30444,185.58,23600,25250,23500,30800,16600,23700,24619.08,8.08,0,2220,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1514,3.55,0.32,12,0.49,6861.00,76585.00,34350,20240206,-29.11,18680,20241209,30.35,25250,-3.56,20250219,18980,28.29,20250102,33550,-27.42,20240221,18680,30.35,20241209,0.29,N,192440,500,31 억,,502589,N,N,2,N,00,N
20250219,150928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24450,750,2,3.16,742344750,30151,183.79,23600,25250,23500,30800,16600,23700,24620.90,8.08,0,2333,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1520,3.56,0.32,12,0.49,6861.00,76585.00,34350,20240206,-28.82,18680,20241209,30.89,25250,-3.17,20250219,18980,28.82,20250102,33550,-27.12,20240221,18680,30.89,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,140924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24500,800,2,3.38,731231950,29696,181.02,23600,25250,23500,30800,16600,23700,24623.92,8.08,0,2476,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1523,3.57,0.32,12,0.48,6861.00,76585.00,34350,20240206,-28.68,18680,20241209,31.16,25250,-2.97,20250219,18980,29.08,20250102,33550,-26.97,20240221,18680,31.16,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,130925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,1250,2,5.27,646350250,26236,159.93,23600,25250,23500,30800,16600,23700,24636.01,8.08,0,1976,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1551,3.64,0.33,12,0.42,6861.00,76585.00,34350,20240206,-27.37,18680,20241209,33.57,25250,-1.19,20250219,18980,31.45,20250102,33550,-25.63,20240221,18680,33.57,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,120923,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24950,1250,2,5.27,630374650,25593,156.01,23600,25250,23500,30800,16600,23700,24630.74,8.08,0,2000,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1551,3.64,0.33,12,0.41,6861.00,76585.00,34350,20240206,-27.37,18680,20241209,33.57,25250,-1.19,20250219,18980,31.45,20250102,33550,-25.63,20240221,18680,33.57,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,110925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,25050,1350,2,5.70,540973250,22011,134.17,23600,25250,23500,30800,16600,23700,24577.40,8.08,0,873,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1557,3.65,0.33,12,0.35,6861.00,76585.00,34350,20240206,-27.07,18680,20241209,34.10,25250,-0.79,20250219,18980,31.98,20250102,33550,-25.34,20240221,18680,34.10,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,100926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24550,850,2,3.59,234815100,9744,59.40,23600,24600,23500,30800,16600,23700,24098.43,8.08,0,1070,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1526,3.58,0.32,12,0.16,6861.00,76585.00,34350,20240206,-28.53,18680,20241209,31.42,24650,-0.41,20250117,18980,29.35,20250102,33550,-26.83,20240221,18680,31.42,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250219,090926,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,200,2,0.84,9386800,398,2.43,23600,23900,23500,30800,16600,23700,23584.92,8.08,0,7,24866,24282,23566,22982,22266,24575,23275,31,7100,500,17060,50,1,6216363,1486,3.48,0.31,12,0.01,6861.00,76585.00,34350,20240206,-30.42,18680,20241209,27.94,24650,-3.04,20250117,18980,25.92,20250102,33550,-28.76,20240221,18680,27.94,20241209,0.29,N,192440,500,31 억,,502589,N,N,0,N,00,N
20250218,160922,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,750,2,3.27,387430850,16365,199.96,22850,24150,22850,29800,16100,22950,23674.33,8.09,0,119,23983,23466,23083,22566,22183,23275,22375,31,6850,500,16520,50,1,6216363,1473,3.45,0.31,12,0.26,6861.00,76585.00,35150,20240205,-32.57,18680,20241209,26.87,24650,-3.85,20250117,18980,24.87,20250102,33550,-29.36,20240221,18680,26.87,20241209,0.35,N,192440,500,31 억,,502653,N,N,0,N,00,N
20250218,150924,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23700,750,2,3.27,377711150,15954,194.94,22850,24150,22850,29800,16100,22950,23675.01,8.09,0,206,23983,23466,23083,22566,22183,23275,22375,31,6850,500,16520,50,1,6216363,1473,3.45,0.31,12,0.26,6861.00,76585.00,35150,20240205,-32.57,18680,20241209,26.87,24650,-3.85,20250117,18980,24.87,20250102,33550,-29.36,20240221,18680,26.87,20241209,0.35,N,192440,500,31 억,,502653,N,N,0,N,00,N
20250218,140925,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,850,2,3.70,367899900,15542,189.91,22850,24150,22850,29800,16100,22950,23671.34,8.09,0,245,23983,23466,23083,22566,22183,23275,22375,31,6850,500,16520,50,1,6216363,1479,3.47,0.31,12,0.25,6861.00,76585.00,35150,20240205,-32.29,18680,20241209,27.41,24650,-3.45,20250117,18980,25.40,20250102,33550,-29.06,20240221,18680,27.41,20241209,0.35,N,192440,500,31 억,,502653,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 160924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24350 650 2 2.74 749503350 30444 185.58 23600 25250 23500 30800 16600 23700 24619.08 8.08 0 2220 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1514 3.55 0.32 12 0.49 6861.00 76585.00 34350 20240206 -29.11 18680 20241209 30.35 25250 -3.56 20250219 18980 28.29 20250102 33550 -27.42 20240221 18680 30.35 20241209 0.29 N 192440 500 31 억 502589 N N 2 N 00 N
3 20250219 150928 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24450 750 2 3.16 742344750 30151 183.79 23600 25250 23500 30800 16600 23700 24620.90 8.08 0 2333 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1520 3.56 0.32 12 0.49 6861.00 76585.00 34350 20240206 -28.82 18680 20241209 30.89 25250 -3.17 20250219 18980 28.82 20250102 33550 -27.12 20240221 18680 30.89 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
4 20250219 140924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24500 800 2 3.38 731231950 29696 181.02 23600 25250 23500 30800 16600 23700 24623.92 8.08 0 2476 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1523 3.57 0.32 12 0.48 6861.00 76585.00 34350 20240206 -28.68 18680 20241209 31.16 25250 -2.97 20250219 18980 29.08 20250102 33550 -26.97 20240221 18680 31.16 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
5 20250219 130925 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24950 1250 2 5.27 646350250 26236 159.93 23600 25250 23500 30800 16600 23700 24636.01 8.08 0 1976 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1551 3.64 0.33 12 0.42 6861.00 76585.00 34350 20240206 -27.37 18680 20241209 33.57 25250 -1.19 20250219 18980 31.45 20250102 33550 -25.63 20240221 18680 33.57 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
6 20250219 120923 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24950 1250 2 5.27 630374650 25593 156.01 23600 25250 23500 30800 16600 23700 24630.74 8.08 0 2000 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1551 3.64 0.33 12 0.41 6861.00 76585.00 34350 20240206 -27.37 18680 20241209 33.57 25250 -1.19 20250219 18980 31.45 20250102 33550 -25.63 20240221 18680 33.57 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
7 20250219 110925 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 25050 1350 2 5.70 540973250 22011 134.17 23600 25250 23500 30800 16600 23700 24577.40 8.08 0 873 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1557 3.65 0.33 12 0.35 6861.00 76585.00 34350 20240206 -27.07 18680 20241209 34.10 25250 -0.79 20250219 18980 31.98 20250102 33550 -25.34 20240221 18680 34.10 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
8 20250219 100926 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24550 850 2 3.59 234815100 9744 59.40 23600 24600 23500 30800 16600 23700 24098.43 8.08 0 1070 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1526 3.58 0.32 12 0.16 6861.00 76585.00 34350 20240206 -28.53 18680 20241209 31.42 24650 -0.41 20250117 18980 29.35 20250102 33550 -26.83 20240221 18680 31.42 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
9 20250219 090926 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23900 200 2 0.84 9386800 398 2.43 23600 23900 23500 30800 16600 23700 23584.92 8.08 0 7 24866 24282 23566 22982 22266 24575 23275 31 7100 500 17060 50 1 6216363 1486 3.48 0.31 12 0.01 6861.00 76585.00 34350 20240206 -30.42 18680 20241209 27.94 24650 -3.04 20250117 18980 25.92 20250102 33550 -28.76 20240221 18680 27.94 20241209 0.29 N 192440 500 31 억 502589 N N 0 N 00 N
10 20250218 160922 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23700 750 2 3.27 387430850 16365 199.96 22850 24150 22850 29800 16100 22950 23674.33 8.09 0 119 23983 23466 23083 22566 22183 23275 22375 31 6850 500 16520 50 1 6216363 1473 3.45 0.31 12 0.26 6861.00 76585.00 35150 20240205 -32.57 18680 20241209 26.87 24650 -3.85 20250117 18980 24.87 20250102 33550 -29.36 20240221 18680 26.87 20241209 0.35 N 192440 500 31 억 502653 N N 0 N 00 N
11 20250218 150924 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23700 750 2 3.27 377711150 15954 194.94 22850 24150 22850 29800 16100 22950 23675.01 8.09 0 206 23983 23466 23083 22566 22183 23275 22375 31 6850 500 16520 50 1 6216363 1473 3.45 0.31 12 0.26 6861.00 76585.00 35150 20240205 -32.57 18680 20241209 26.87 24650 -3.85 20250117 18980 24.87 20250102 33550 -29.36 20240221 18680 26.87 20241209 0.35 N 192440 500 31 억 502653 N N 0 N 00 N
12 20250218 140925 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23800 850 2 3.70 367899900 15542 189.91 22850 24150 22850 29800 16100 22950 23671.34 8.09 0 245 23983 23466 23083 22566 22183 23275 22375 31 6850 500 16520 50 1 6216363 1479 3.47 0.31 12 0.25 6861.00 76585.00 35150 20240205 -32.29 18680 20241209 27.41 24650 -3.45 20250117 18980 25.40 20250102 33550 -29.06 20240221 18680 27.41 20241209 0.35 N 192440 500 31 억 502653 N N 0 N 00 N