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
230360/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
20250219,161014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9390,160,2,1.73,1066345140,112927,194.25,9310,9600,9260,11990,6470,9230,9442.79,10.30,0,-17669,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2955,7.56,1.34,12,0.36,1242.00,7033.00,14990,20240417,-37.36,8720,20241113,7.68,10920,-14.01,20250116,9060,3.64,20250214,14990,-37.36,20240417,8720,7.68,20241113,0.91,N,230360,100,32 억,,3240150,N,N,6,N,00,N
20250219,151018,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9410,180,2,1.95,1054196240,111632,192.02,9310,9600,9260,11990,6470,9230,9443.50,10.30,0,-17509,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2961,7.58,1.34,12,0.35,1242.00,7033.00,14990,20240417,-37.22,8720,20241113,7.91,10920,-13.83,20250116,9060,3.86,20250214,14990,-37.22,20240417,8720,7.91,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,130,2,1.41,944277810,99893,171.83,9310,9600,9260,11990,6470,9230,9452.89,10.30,0,-14816,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2945,7.54,1.33,12,0.32,1242.00,7033.00,14990,20240417,-37.56,8720,20241113,7.34,10920,-14.29,20250116,9060,3.31,20250214,14990,-37.56,20240417,8720,7.34,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,131015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9370,140,2,1.52,842748620,89048,153.17,9310,9600,9260,11990,6470,9230,9463.98,10.30,0,-17677,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2949,7.54,1.33,12,0.28,1242.00,7033.00,14990,20240417,-37.49,8720,20241113,7.45,10920,-14.19,20250116,9060,3.42,20250214,14990,-37.49,20240417,8720,7.45,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,121013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9360,130,2,1.41,770649560,81337,139.91,9310,9600,9260,11990,6470,9230,9474.77,10.30,0,-15587,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2945,7.54,1.33,12,0.26,1242.00,7033.00,14990,20240417,-37.56,8720,20241113,7.34,10920,-14.29,20250116,9060,3.31,20250214,14990,-37.56,20240417,8720,7.34,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,111015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9350,120,2,1.30,748010650,78922,135.75,9310,9600,9260,11990,6470,9230,9477.85,10.30,0,-15485,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2942,7.53,1.33,12,0.25,1242.00,7033.00,14990,20240417,-37.63,8720,20241113,7.22,10920,-14.38,20250116,9060,3.20,20250214,14990,-37.63,20240417,8720,7.22,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,101015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9380,150,2,1.63,678841980,71545,123.06,9310,9600,9260,11990,6470,9230,9488.32,10.30,0,-13028,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2952,7.55,1.33,12,0.23,1242.00,7033.00,14990,20240417,-37.42,8720,20241113,7.57,10920,-14.10,20250116,9060,3.53,20250214,14990,-37.42,20240417,8720,7.57,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250219,091016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,220,2,2.38,153655040,16349,28.12,9310,9460,9260,11990,6470,9230,9398.44,10.30,0,340,9403,9316,9203,9116,9003,9360,9160,33,2760,100,6640,10,1,31468029,2974,7.61,1.34,12,0.05,1242.00,7033.00,14990,20240417,-36.96,8720,20241113,8.37,10920,-13.46,20250116,9060,4.30,20250214,14990,-36.96,20240417,8720,8.37,20241113,0.91,N,230360,100,32 억,,3240150,N,N,0,N,00,N
20250218,161011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,90,2,0.98,536589190,58132,109.45,9190,9290,9090,11880,6400,9140,9230.53,10.28,0,806,9320,9230,9160,9070,9000,9195,9035,33,2740,100,6580,10,1,31468029,2904,7.43,1.31,12,0.18,1242.00,7033.00,14990,20240417,-38.43,8720,20241113,5.85,10920,-15.48,20250116,9060,1.88,20250214,14990,-38.43,20240417,8720,5.85,20241113,0.88,N,230360,100,32 억,,3235633,N,N,2,N,00,N
20250218,151013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9210,70,2,0.77,529316680,57343,107.97,9190,9290,9090,11880,6400,9140,9230.71,10.28,0,981,9320,9230,9160,9070,9000,9195,9035,33,2740,100,6580,10,1,31468029,2898,7.42,1.31,12,0.18,1242.00,7033.00,14990,20240417,-38.56,8720,20241113,5.62,10920,-15.66,20250116,9060,1.66,20250214,14990,-38.56,20240417,8720,5.62,20241113,0.88,N,230360,100,32 억,,3235633,N,N,2,N,00,N
20250218,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9230,90,2,0.98,455432420,49327,92.88,9190,9290,9090,11880,6400,9140,9232.92,10.28,0,-818,9320,9230,9160,9070,9000,9195,9035,33,2740,100,6580,10,1,31468029,2904,7.43,1.31,12,0.16,1242.00,7033.00,14990,20240417,-38.43,8720,20241113,5.85,10920,-15.48,20250116,9060,1.88,20250214,14990,-38.43,20240417,8720,5.85,20241113,0.88,N,230360,100,32 억,,3235633,N,N,2,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 161014 57 100.00 KOSDAQ 일반서비스 N N N N N 9390 160 2 1.73 1066345140 112927 194.25 9310 9600 9260 11990 6470 9230 9442.79 10.30 0 -17669 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2955 7.56 1.34 12 0.36 1242.00 7033.00 14990 20240417 -37.36 8720 20241113 7.68 10920 -14.01 20250116 9060 3.64 20250214 14990 -37.36 20240417 8720 7.68 20241113 0.91 N 230360 100 32 억 3240150 N N 6 N 00 N
3 20250219 151018 57 100.00 KOSDAQ 일반서비스 N N N N N 9410 180 2 1.95 1054196240 111632 192.02 9310 9600 9260 11990 6470 9230 9443.50 10.30 0 -17509 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2961 7.58 1.34 12 0.35 1242.00 7033.00 14990 20240417 -37.22 8720 20241113 7.91 10920 -13.83 20250116 9060 3.86 20250214 14990 -37.22 20240417 8720 7.91 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
4 20250219 141014 57 100.00 KOSDAQ 일반서비스 N N N N N 9360 130 2 1.41 944277810 99893 171.83 9310 9600 9260 11990 6470 9230 9452.89 10.30 0 -14816 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2945 7.54 1.33 12 0.32 1242.00 7033.00 14990 20240417 -37.56 8720 20241113 7.34 10920 -14.29 20250116 9060 3.31 20250214 14990 -37.56 20240417 8720 7.34 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
5 20250219 131015 57 100.00 KOSDAQ 일반서비스 N N N N N 9370 140 2 1.52 842748620 89048 153.17 9310 9600 9260 11990 6470 9230 9463.98 10.30 0 -17677 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2949 7.54 1.33 12 0.28 1242.00 7033.00 14990 20240417 -37.49 8720 20241113 7.45 10920 -14.19 20250116 9060 3.42 20250214 14990 -37.49 20240417 8720 7.45 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
6 20250219 121013 57 100.00 KOSDAQ 일반서비스 N N N N N 9360 130 2 1.41 770649560 81337 139.91 9310 9600 9260 11990 6470 9230 9474.77 10.30 0 -15587 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2945 7.54 1.33 12 0.26 1242.00 7033.00 14990 20240417 -37.56 8720 20241113 7.34 10920 -14.29 20250116 9060 3.31 20250214 14990 -37.56 20240417 8720 7.34 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
7 20250219 111015 57 100.00 KOSDAQ 일반서비스 N N N N N 9350 120 2 1.30 748010650 78922 135.75 9310 9600 9260 11990 6470 9230 9477.85 10.30 0 -15485 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2942 7.53 1.33 12 0.25 1242.00 7033.00 14990 20240417 -37.63 8720 20241113 7.22 10920 -14.38 20250116 9060 3.20 20250214 14990 -37.63 20240417 8720 7.22 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
8 20250219 101015 57 100.00 KOSDAQ 일반서비스 N N N N N 9380 150 2 1.63 678841980 71545 123.06 9310 9600 9260 11990 6470 9230 9488.32 10.30 0 -13028 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2952 7.55 1.33 12 0.23 1242.00 7033.00 14990 20240417 -37.42 8720 20241113 7.57 10920 -14.10 20250116 9060 3.53 20250214 14990 -37.42 20240417 8720 7.57 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
9 20250219 091016 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 220 2 2.38 153655040 16349 28.12 9310 9460 9260 11990 6470 9230 9398.44 10.30 0 340 9403 9316 9203 9116 9003 9360 9160 33 2760 100 6640 10 1 31468029 2974 7.61 1.34 12 0.05 1242.00 7033.00 14990 20240417 -36.96 8720 20241113 8.37 10920 -13.46 20250116 9060 4.30 20250214 14990 -36.96 20240417 8720 8.37 20241113 0.91 N 230360 100 32 억 3240150 N N 0 N 00 N
10 20250218 161011 57 100.00 KOSDAQ 일반서비스 N N N N N 9230 90 2 0.98 536589190 58132 109.45 9190 9290 9090 11880 6400 9140 9230.53 10.28 0 806 9320 9230 9160 9070 9000 9195 9035 33 2740 100 6580 10 1 31468029 2904 7.43 1.31 12 0.18 1242.00 7033.00 14990 20240417 -38.43 8720 20241113 5.85 10920 -15.48 20250116 9060 1.88 20250214 14990 -38.43 20240417 8720 5.85 20241113 0.88 N 230360 100 32 억 3235633 N N 2 N 00 N
11 20250218 151013 57 100.00 KOSDAQ 일반서비스 N N N N N 9210 70 2 0.77 529316680 57343 107.97 9190 9290 9090 11880 6400 9140 9230.71 10.28 0 981 9320 9230 9160 9070 9000 9195 9035 33 2740 100 6580 10 1 31468029 2898 7.42 1.31 12 0.18 1242.00 7033.00 14990 20240417 -38.56 8720 20241113 5.62 10920 -15.66 20250116 9060 1.66 20250214 14990 -38.56 20240417 8720 5.62 20241113 0.88 N 230360 100 32 억 3235633 N N 2 N 00 N
12 20250218 141014 57 100.00 KOSDAQ 일반서비스 N N N N N 9230 90 2 0.98 455432420 49327 92.88 9190 9290 9090 11880 6400 9140 9232.92 10.28 0 -818 9320 9230 9160 9070 9000 9195 9035 33 2740 100 6580 10 1 31468029 2904 7.43 1.31 12 0.16 1242.00 7033.00 14990 20240417 -38.43 8720 20241113 5.85 10920 -15.48 20250116 9060 1.88 20250214 14990 -38.43 20240417 8720 5.85 20241113 0.88 N 230360 100 32 억 3235633 N N 2 N 00 N