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
285490/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
20250219,161106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19160,-210,5,-1.08,946174860,49357,134.34,19440,19440,19020,25150,13560,19370,19170.02,0.38,0,-2915,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2026,6.83,1.21,12,0.47,2806.00,15777.00,23250,20240216,-17.59,10160,20241114,88.58,20450,-6.31,20250205,14210,34.83,20250102,23000,-16.70,20240226,10160,88.58,20241114,1.57,N,285490,500,52 억,,40256,N,N,5,N,00,N
20250219,151110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19130,-240,5,-1.24,835392740,43550,118.54,19440,19440,19020,25150,13560,19370,19182.38,0.38,0,-1896,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2023,6.82,1.21,12,0.41,2806.00,15777.00,23250,20240216,-17.72,10160,20241114,88.29,20450,-6.45,20250205,14210,34.62,20250102,23000,-16.83,20240226,10160,88.29,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19110,-260,5,-1.34,768726000,40061,109.04,19440,19440,19020,25150,13560,19370,19188.89,0.38,0,-2949,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2021,6.81,1.21,12,0.38,2806.00,15777.00,23250,20240216,-17.81,10160,20241114,88.09,20450,-6.55,20250205,14210,34.48,20250102,23000,-16.91,20240226,10160,88.09,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,131107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19080,-290,5,-1.50,610059030,31727,86.36,19440,19440,19050,25150,13560,19370,19228.39,0.38,0,-1989,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2018,6.80,1.21,12,0.30,2806.00,15777.00,23250,20240216,-17.94,10160,20241114,87.80,20450,-6.70,20250205,14210,34.27,20250102,23000,-17.04,20240226,10160,87.80,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,121106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19180,-190,5,-0.98,482699220,25068,68.23,19440,19440,19110,25150,13560,19370,19255.59,0.38,0,133,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2028,6.84,1.22,12,0.24,2806.00,15777.00,23250,20240216,-17.51,10160,20241114,88.78,20450,-6.21,20250205,14210,34.98,20250102,23000,-16.61,20240226,10160,88.78,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,111107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19260,-110,5,-0.57,275949440,14308,38.94,19440,19440,19110,25150,13560,19370,19286.37,0.38,0,-2480,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2037,6.86,1.22,12,0.14,2806.00,15777.00,23250,20240216,-17.16,10160,20241114,89.57,20450,-5.82,20250205,14210,35.54,20250102,23000,-16.26,20240226,10160,89.57,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,101107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19410,40,2,0.21,173311420,8977,24.43,19440,19440,19270,25150,13560,19370,19306.16,0.38,0,93,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2053,6.92,1.23,12,0.08,2806.00,15777.00,23250,20240216,-16.52,10160,20241114,91.04,20450,-5.09,20250205,14210,36.59,20250102,23000,-15.61,20240226,10160,91.04,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,091109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19440,70,2,0.36,3142870,162,0.44,19440,19440,19350,25150,13560,19370,19400.43,0.38,0,-21,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2056,6.93,1.23,12,0.00,2806.00,15777.00,23250,20240216,-16.39,10160,20241114,91.34,20450,-4.94,20250205,14210,36.81,20250102,23000,-15.48,20240226,10160,91.34,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250218,161103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19370,-120,5,-0.62,713456610,36739,92.23,19310,19700,19310,25300,13650,19490,19419.60,0.39,0,-725,19810,19650,19460,19300,19110,19665,19315,53,5810,500,13250,10,1,10575831,2049,6.90,1.23,12,0.35,2806.00,15777.00,23250,20240216,-16.69,10160,20241114,90.65,20450,-5.28,20250205,14210,36.31,20250102,23000,-15.78,20240226,10160,90.65,20241114,1.45,N,285490,500,52 억,,41054,N,N,0,N,00,N
20250218,151105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19390,-100,5,-0.51,687296510,35389,88.84,19310,19700,19310,25300,13650,19490,19421.19,0.39,0,-116,19810,19650,19460,19300,19110,19665,19315,53,5810,500,13250,10,1,10575831,2051,6.91,1.23,12,0.33,2806.00,15777.00,23250,20240216,-16.60,10160,20241114,90.85,20450,-5.18,20250205,14210,36.45,20250102,23000,-15.70,20240226,10160,90.85,20241114,1.45,N,285490,500,52 억,,41054,N,N,0,N,00,N
20250218,141106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19400,-90,5,-0.46,648873190,33406,83.87,19310,19700,19310,25300,13650,19490,19423.85,0.39,0,-43,19810,19650,19460,19300,19110,19665,19315,53,5810,500,13250,10,1,10575831,2052,6.91,1.23,12,0.32,2806.00,15777.00,23250,20240216,-16.56,10160,20241114,90.94,20450,-5.13,20250205,14210,36.52,20250102,23000,-15.65,20240226,10160,90.94,20241114,1.45,N,285490,500,52 억,,41054,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 161106 57 100.00 KOSDAQ 기타제조 N N N N N 19160 -210 5 -1.08 946174860 49357 134.34 19440 19440 19020 25150 13560 19370 19170.02 0.38 0 -2915 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2026 6.83 1.21 12 0.47 2806.00 15777.00 23250 20240216 -17.59 10160 20241114 88.58 20450 -6.31 20250205 14210 34.83 20250102 23000 -16.70 20240226 10160 88.58 20241114 1.57 N 285490 500 52 억 40256 N N 5 N 00 N
3 20250219 151110 57 100.00 KOSDAQ 기타제조 N N N N N 19130 -240 5 -1.24 835392740 43550 118.54 19440 19440 19020 25150 13560 19370 19182.38 0.38 0 -1896 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2023 6.82 1.21 12 0.41 2806.00 15777.00 23250 20240216 -17.72 10160 20241114 88.29 20450 -6.45 20250205 14210 34.62 20250102 23000 -16.83 20240226 10160 88.29 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
4 20250219 141105 57 100.00 KOSDAQ 기타제조 N N N N N 19110 -260 5 -1.34 768726000 40061 109.04 19440 19440 19020 25150 13560 19370 19188.89 0.38 0 -2949 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2021 6.81 1.21 12 0.38 2806.00 15777.00 23250 20240216 -17.81 10160 20241114 88.09 20450 -6.55 20250205 14210 34.48 20250102 23000 -16.91 20240226 10160 88.09 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
5 20250219 131107 57 100.00 KOSDAQ 기타제조 N N N N N 19080 -290 5 -1.50 610059030 31727 86.36 19440 19440 19050 25150 13560 19370 19228.39 0.38 0 -1989 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2018 6.80 1.21 12 0.30 2806.00 15777.00 23250 20240216 -17.94 10160 20241114 87.80 20450 -6.70 20250205 14210 34.27 20250102 23000 -17.04 20240226 10160 87.80 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
6 20250219 121106 57 100.00 KOSDAQ 기타제조 N N N N N 19180 -190 5 -0.98 482699220 25068 68.23 19440 19440 19110 25150 13560 19370 19255.59 0.38 0 133 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2028 6.84 1.22 12 0.24 2806.00 15777.00 23250 20240216 -17.51 10160 20241114 88.78 20450 -6.21 20250205 14210 34.98 20250102 23000 -16.61 20240226 10160 88.78 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
7 20250219 111107 57 100.00 KOSDAQ 기타제조 N N N N N 19260 -110 5 -0.57 275949440 14308 38.94 19440 19440 19110 25150 13560 19370 19286.37 0.38 0 -2480 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2037 6.86 1.22 12 0.14 2806.00 15777.00 23250 20240216 -17.16 10160 20241114 89.57 20450 -5.82 20250205 14210 35.54 20250102 23000 -16.26 20240226 10160 89.57 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
8 20250219 101107 57 100.00 KOSDAQ 기타제조 N N N N N 19410 40 2 0.21 173311420 8977 24.43 19440 19440 19270 25150 13560 19370 19306.16 0.38 0 93 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2053 6.92 1.23 12 0.08 2806.00 15777.00 23250 20240216 -16.52 10160 20241114 91.04 20450 -5.09 20250205 14210 36.59 20250102 23000 -15.61 20240226 10160 91.04 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
9 20250219 091109 57 100.00 KOSDAQ 기타제조 N N N N N 19440 70 2 0.36 3142870 162 0.44 19440 19440 19350 25150 13560 19370 19400.43 0.38 0 -21 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2056 6.93 1.23 12 0.00 2806.00 15777.00 23250 20240216 -16.39 10160 20241114 91.34 20450 -4.94 20250205 14210 36.81 20250102 23000 -15.48 20240226 10160 91.34 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
10 20250218 161103 57 100.00 KOSDAQ 기타제조 N N N N N 19370 -120 5 -0.62 713456610 36739 92.23 19310 19700 19310 25300 13650 19490 19419.60 0.39 0 -725 19810 19650 19460 19300 19110 19665 19315 53 5810 500 13250 10 1 10575831 2049 6.90 1.23 12 0.35 2806.00 15777.00 23250 20240216 -16.69 10160 20241114 90.65 20450 -5.28 20250205 14210 36.31 20250102 23000 -15.78 20240226 10160 90.65 20241114 1.45 N 285490 500 52 억 41054 N N 0 N 00 N
11 20250218 151105 57 100.00 KOSDAQ 기타제조 N N N N N 19390 -100 5 -0.51 687296510 35389 88.84 19310 19700 19310 25300 13650 19490 19421.19 0.39 0 -116 19810 19650 19460 19300 19110 19665 19315 53 5810 500 13250 10 1 10575831 2051 6.91 1.23 12 0.33 2806.00 15777.00 23250 20240216 -16.60 10160 20241114 90.85 20450 -5.18 20250205 14210 36.45 20250102 23000 -15.70 20240226 10160 90.85 20241114 1.45 N 285490 500 52 억 41054 N N 0 N 00 N
12 20250218 141106 57 100.00 KOSDAQ 기타제조 N N N N N 19400 -90 5 -0.46 648873190 33406 83.87 19310 19700 19310 25300 13650 19490 19423.85 0.39 0 -43 19810 19650 19460 19300 19110 19665 19315 53 5810 500 13250 10 1 10575831 2052 6.91 1.23 12 0.32 2806.00 15777.00 23250 20240216 -16.56 10160 20241114 90.94 20450 -5.13 20250205 14210 36.52 20250102 23000 -15.65 20240226 10160 90.94 20241114 1.45 N 285490 500 52 억 41054 N N 0 N 00 N