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
216050/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
20250219,160954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,188034200,25608,6.99,7370,7440,7300,9600,5180,7390,7342.50,2.72,0,2588,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,949,7.51,0.71,12,0.20,984.00,10339.00,11400,20240220,-35.18,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,11400,-35.18,20240220,6020,22.76,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,150958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-20,5,-0.27,180127560,24537,6.69,7370,7440,7300,9600,5180,7390,7340.95,2.72,0,2874,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,947,7.49,0.71,12,0.19,984.00,10339.00,11400,20240220,-35.35,6020,20240806,22.43,7760,-5.03,20250218,6840,7.75,20250203,11400,-35.35,20240220,6020,22.43,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7360,-30,5,-0.41,166625940,22705,6.19,7370,7440,7300,9600,5180,7390,7338.61,2.72,0,3128,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,945,7.48,0.71,12,0.18,984.00,10339.00,11400,20240220,-35.44,6020,20240806,22.26,7760,-5.15,20250218,6840,7.60,20250203,11400,-35.44,20240220,6020,22.26,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,130955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,0,3,0.00,164030470,22353,6.10,7370,7440,7300,9600,5180,7390,7338.06,2.72,0,3008,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,949,7.51,0.71,12,0.17,984.00,10339.00,11400,20240220,-35.18,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,11400,-35.18,20240220,6020,22.76,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,120954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7370,-20,5,-0.27,159782580,21777,5.94,7370,7440,7300,9600,5180,7390,7337.08,2.72,0,2959,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,947,7.49,0.71,12,0.17,984.00,10339.00,11400,20240220,-35.35,6020,20240806,22.43,7760,-5.03,20250218,6840,7.75,20250203,11400,-35.35,20240220,6020,22.43,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,110955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-40,5,-0.54,140419260,19152,5.22,7370,7440,7300,9600,5180,7390,7331.66,2.72,0,2764,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,944,7.47,0.71,12,0.15,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,100956,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-40,5,-0.54,104224750,14220,3.88,7370,7440,7300,9600,5180,7390,7329.21,2.72,0,2277,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,944,7.47,0.71,12,0.11,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250219,090957,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,-40,5,-0.54,56118320,7658,2.09,7370,7440,7300,9600,5180,7390,7327.61,2.72,0,1562,7943,7666,7483,7206,7023,7805,7345,64,2210,500,5170,10,1,12843222,944,7.47,0.71,12,0.06,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.81,N,216050,500,64 억,,349506,N,N,0,N,00,N
20250218,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,160,2,2.21,2759968750,365956,1302.98,7380,7760,7300,9390,5070,7230,7542.10,2.75,0,-7284,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,949,7.51,0.71,12,2.85,984.00,10339.00,11400,20240220,-35.18,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,11400,-35.18,20240220,6020,22.76,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,120,2,1.66,2672043510,354002,1260.42,7380,7760,7300,9390,5070,7230,7548.10,2.75,0,-3493,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,944,7.47,0.71,12,2.76,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,120,2,1.66,2637573120,349319,1243.75,7380,7760,7300,9390,5070,7230,7550.61,2.75,0,-1836,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,944,7.47,0.71,12,2.72,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.88,N,216050,500,64 억,,352973,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 160954 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 0 3 0.00 188034200 25608 6.99 7370 7440 7300 9600 5180 7390 7342.50 2.72 0 2588 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 949 7.51 0.71 12 0.20 984.00 10339.00 11400 20240220 -35.18 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 11400 -35.18 20240220 6020 22.76 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
3 20250219 150958 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 -20 5 -0.27 180127560 24537 6.69 7370 7440 7300 9600 5180 7390 7340.95 2.72 0 2874 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 947 7.49 0.71 12 0.19 984.00 10339.00 11400 20240220 -35.35 6020 20240806 22.43 7760 -5.03 20250218 6840 7.75 20250203 11400 -35.35 20240220 6020 22.43 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
4 20250219 140954 57 100.00 KOSDAQ 일반서비스 N N N N N 7360 -30 5 -0.41 166625940 22705 6.19 7370 7440 7300 9600 5180 7390 7338.61 2.72 0 3128 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 945 7.48 0.71 12 0.18 984.00 10339.00 11400 20240220 -35.44 6020 20240806 22.26 7760 -5.15 20250218 6840 7.60 20250203 11400 -35.44 20240220 6020 22.26 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
5 20250219 130955 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 0 3 0.00 164030470 22353 6.10 7370 7440 7300 9600 5180 7390 7338.06 2.72 0 3008 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 949 7.51 0.71 12 0.17 984.00 10339.00 11400 20240220 -35.18 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 11400 -35.18 20240220 6020 22.76 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
6 20250219 120954 57 100.00 KOSDAQ 일반서비스 N N N N N 7370 -20 5 -0.27 159782580 21777 5.94 7370 7440 7300 9600 5180 7390 7337.08 2.72 0 2959 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 947 7.49 0.71 12 0.17 984.00 10339.00 11400 20240220 -35.35 6020 20240806 22.43 7760 -5.03 20250218 6840 7.75 20250203 11400 -35.35 20240220 6020 22.43 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
7 20250219 110955 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -40 5 -0.54 140419260 19152 5.22 7370 7440 7300 9600 5180 7390 7331.66 2.72 0 2764 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 944 7.47 0.71 12 0.15 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
8 20250219 100956 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -40 5 -0.54 104224750 14220 3.88 7370 7440 7300 9600 5180 7390 7329.21 2.72 0 2277 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 944 7.47 0.71 12 0.11 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
9 20250219 090957 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 -40 5 -0.54 56118320 7658 2.09 7370 7440 7300 9600 5180 7390 7327.61 2.72 0 1562 7943 7666 7483 7206 7023 7805 7345 64 2210 500 5170 10 1 12843222 944 7.47 0.71 12 0.06 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.81 N 216050 500 64 억 349506 N N 0 N 00 N
10 20250218 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 160 2 2.21 2759968750 365956 1302.98 7380 7760 7300 9390 5070 7230 7542.10 2.75 0 -7284 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 949 7.51 0.71 12 2.85 984.00 10339.00 11400 20240220 -35.18 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 11400 -35.18 20240220 6020 22.76 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
11 20250218 150954 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 120 2 1.66 2672043510 354002 1260.42 7380 7760 7300 9390 5070 7230 7548.10 2.75 0 -3493 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 944 7.47 0.71 12 2.76 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
12 20250218 140954 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 120 2 1.66 2637573120 349319 1243.75 7380 7760 7300 9390 5070 7230 7550.61 2.75 0 -1836 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 944 7.47 0.71 12 2.72 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N