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
317870/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
20250219,161140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14700,-350,5,-2.33,143299530,9711,77.50,15050,15050,14630,19560,10540,15050,14756.41,1.46,0,643,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1250,-26.53,3.30,12,0.11,-554.00,4453.00,21700,20240405,-32.26,13330,20241217,10.28,18500,-20.54,20250110,13660,7.61,20250102,21700,-32.26,20240405,13330,10.28,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,151144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14750,-300,5,-1.99,124015640,8399,67.03,15050,15050,14630,19560,10540,15050,14765.52,1.46,0,829,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1255,-26.62,3.31,12,0.10,-554.00,4453.00,21700,20240405,-32.03,13330,20241217,10.65,18500,-20.27,20250110,13660,7.98,20250102,21700,-32.03,20240405,13330,10.65,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,141139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14700,-350,5,-2.33,104354230,7064,56.37,15050,15050,14630,19560,10540,15050,14772.68,1.46,0,1158,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1250,-26.53,3.30,12,0.08,-554.00,4453.00,21700,20240405,-32.26,13330,20241217,10.28,18500,-20.54,20250110,13660,7.61,20250102,21700,-32.26,20240405,13330,10.28,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,131140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,-250,5,-1.66,79127890,5350,42.69,15050,15050,14630,19560,10540,15050,14790.26,1.46,0,1043,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1259,-26.71,3.32,12,0.06,-554.00,4453.00,21700,20240405,-31.80,13330,20241217,11.03,18500,-20.00,20250110,13660,8.35,20250102,21700,-31.80,20240405,13330,11.03,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,121140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,-250,5,-1.66,77707090,5254,41.93,15050,15050,14630,19560,10540,15050,14790.08,1.46,0,1042,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1259,-26.71,3.32,12,0.06,-554.00,4453.00,21700,20240405,-31.80,13330,20241217,11.03,18500,-20.00,20250110,13660,8.35,20250102,21700,-31.80,20240405,13330,11.03,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,111141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,-250,5,-1.66,60293160,4076,32.53,15050,15050,14630,19560,10540,15050,14792.24,1.46,0,988,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1259,-26.71,3.32,12,0.05,-554.00,4453.00,21700,20240405,-31.80,13330,20241217,11.03,18500,-20.00,20250110,13660,8.35,20250102,21700,-31.80,20240405,13330,11.03,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,101141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14940,-110,5,-0.73,49402420,3343,26.68,15050,15050,14630,19560,10540,15050,14777.87,1.46,0,1093,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1271,-26.97,3.36,12,0.04,-554.00,4453.00,21700,20240405,-31.15,13330,20241217,12.08,18500,-19.24,20250110,13660,9.37,20250102,21700,-31.15,20240405,13330,12.08,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250219,091143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15040,-10,5,-0.07,1835080,122,0.97,15050,15050,15040,19560,10540,15050,15041.64,1.46,0,-101,15656,15352,15116,14812,14576,15235,14695,43,4510,500,10830,10,1,8506750,1279,-27.15,3.38,12,0.00,-554.00,4453.00,21700,20240405,-30.69,13330,20241217,12.83,18500,-18.70,20250110,13660,10.10,20250102,21700,-30.69,20240405,13330,12.83,20241217,2.11,N,317870,500,42 억,,124317,N,N,0,N,00,N
20250218,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15050,-350,5,-2.27,188698880,12531,184.42,15410,15420,14880,20000,10780,15400,15058.57,1.48,0,-1316,16200,15800,15410,15010,14620,16000,15210,43,4600,500,11080,10,1,8506750,1280,-27.17,3.38,12,0.15,-554.00,4453.00,21700,20240405,-30.65,13330,20241217,12.90,18500,-18.65,20250110,13660,10.18,20250102,21700,-30.65,20240405,13330,12.90,20241217,2.11,N,317870,500,42 억,,125633,N,N,0,N,00,N
20250218,151138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15040,-360,5,-2.34,177233950,11769,173.20,15410,15420,14880,20000,10780,15400,15059.39,1.48,0,-1143,16200,15800,15410,15010,14620,16000,15210,43,4600,500,11080,10,1,8506750,1279,-27.15,3.38,12,0.14,-554.00,4453.00,21700,20240405,-30.69,13330,20241217,12.83,18500,-18.70,20250110,13660,10.10,20250102,21700,-30.69,20240405,13330,12.83,20241217,2.11,N,317870,500,42 억,,125633,N,N,0,N,00,N
20250218,141139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15230,-170,5,-1.10,160270160,10645,156.66,15410,15420,14880,20000,10780,15400,15055.91,1.48,0,-878,16200,15800,15410,15010,14620,16000,15210,43,4600,500,11080,10,1,8506750,1296,-27.49,3.42,12,0.13,-554.00,4453.00,21700,20240405,-29.82,13330,20241217,14.25,18500,-17.68,20250110,13660,11.49,20250102,21700,-29.82,20240405,13330,14.25,20241217,2.11,N,317870,500,42 억,,125633,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 161140 57 100.00 KOSDAQ 기타제조 N N N N N 14700 -350 5 -2.33 143299530 9711 77.50 15050 15050 14630 19560 10540 15050 14756.41 1.46 0 643 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1250 -26.53 3.30 12 0.11 -554.00 4453.00 21700 20240405 -32.26 13330 20241217 10.28 18500 -20.54 20250110 13660 7.61 20250102 21700 -32.26 20240405 13330 10.28 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
3 20250219 151144 57 100.00 KOSDAQ 기타제조 N N N N N 14750 -300 5 -1.99 124015640 8399 67.03 15050 15050 14630 19560 10540 15050 14765.52 1.46 0 829 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1255 -26.62 3.31 12 0.10 -554.00 4453.00 21700 20240405 -32.03 13330 20241217 10.65 18500 -20.27 20250110 13660 7.98 20250102 21700 -32.03 20240405 13330 10.65 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
4 20250219 141139 57 100.00 KOSDAQ 기타제조 N N N N N 14700 -350 5 -2.33 104354230 7064 56.37 15050 15050 14630 19560 10540 15050 14772.68 1.46 0 1158 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1250 -26.53 3.30 12 0.08 -554.00 4453.00 21700 20240405 -32.26 13330 20241217 10.28 18500 -20.54 20250110 13660 7.61 20250102 21700 -32.26 20240405 13330 10.28 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
5 20250219 131140 57 100.00 KOSDAQ 기타제조 N N N N N 14800 -250 5 -1.66 79127890 5350 42.69 15050 15050 14630 19560 10540 15050 14790.26 1.46 0 1043 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1259 -26.71 3.32 12 0.06 -554.00 4453.00 21700 20240405 -31.80 13330 20241217 11.03 18500 -20.00 20250110 13660 8.35 20250102 21700 -31.80 20240405 13330 11.03 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
6 20250219 121140 57 100.00 KOSDAQ 기타제조 N N N N N 14800 -250 5 -1.66 77707090 5254 41.93 15050 15050 14630 19560 10540 15050 14790.08 1.46 0 1042 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1259 -26.71 3.32 12 0.06 -554.00 4453.00 21700 20240405 -31.80 13330 20241217 11.03 18500 -20.00 20250110 13660 8.35 20250102 21700 -31.80 20240405 13330 11.03 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
7 20250219 111141 57 100.00 KOSDAQ 기타제조 N N N N N 14800 -250 5 -1.66 60293160 4076 32.53 15050 15050 14630 19560 10540 15050 14792.24 1.46 0 988 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1259 -26.71 3.32 12 0.05 -554.00 4453.00 21700 20240405 -31.80 13330 20241217 11.03 18500 -20.00 20250110 13660 8.35 20250102 21700 -31.80 20240405 13330 11.03 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
8 20250219 101141 57 100.00 KOSDAQ 기타제조 N N N N N 14940 -110 5 -0.73 49402420 3343 26.68 15050 15050 14630 19560 10540 15050 14777.87 1.46 0 1093 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1271 -26.97 3.36 12 0.04 -554.00 4453.00 21700 20240405 -31.15 13330 20241217 12.08 18500 -19.24 20250110 13660 9.37 20250102 21700 -31.15 20240405 13330 12.08 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
9 20250219 091143 57 100.00 KOSDAQ 기타제조 N N N N N 15040 -10 5 -0.07 1835080 122 0.97 15050 15050 15040 19560 10540 15050 15041.64 1.46 0 -101 15656 15352 15116 14812 14576 15235 14695 43 4510 500 10830 10 1 8506750 1279 -27.15 3.38 12 0.00 -554.00 4453.00 21700 20240405 -30.69 13330 20241217 12.83 18500 -18.70 20250110 13660 10.10 20250102 21700 -30.69 20240405 13330 12.83 20241217 2.11 N 317870 500 42 억 124317 N N 0 N 00 N
10 20250218 161135 57 100.00 KOSDAQ 기타제조 N N N N N 15050 -350 5 -2.27 188698880 12531 184.42 15410 15420 14880 20000 10780 15400 15058.57 1.48 0 -1316 16200 15800 15410 15010 14620 16000 15210 43 4600 500 11080 10 1 8506750 1280 -27.17 3.38 12 0.15 -554.00 4453.00 21700 20240405 -30.65 13330 20241217 12.90 18500 -18.65 20250110 13660 10.18 20250102 21700 -30.65 20240405 13330 12.90 20241217 2.11 N 317870 500 42 억 125633 N N 0 N 00 N
11 20250218 151138 57 100.00 KOSDAQ 기타제조 N N N N N 15040 -360 5 -2.34 177233950 11769 173.20 15410 15420 14880 20000 10780 15400 15059.39 1.48 0 -1143 16200 15800 15410 15010 14620 16000 15210 43 4600 500 11080 10 1 8506750 1279 -27.15 3.38 12 0.14 -554.00 4453.00 21700 20240405 -30.69 13330 20241217 12.83 18500 -18.70 20250110 13660 10.10 20250102 21700 -30.69 20240405 13330 12.83 20241217 2.11 N 317870 500 42 억 125633 N N 0 N 00 N
12 20250218 141139 57 100.00 KOSDAQ 기타제조 N N N N N 15230 -170 5 -1.10 160270160 10645 156.66 15410 15420 14880 20000 10780 15400 15055.91 1.48 0 -878 16200 15800 15410 15010 14620 16000 15210 43 4600 500 11080 10 1 8506750 1296 -27.49 3.42 12 0.13 -554.00 4453.00 21700 20240405 -29.82 13330 20241217 14.25 18500 -17.68 20250110 13660 11.49 20250102 21700 -29.82 20240405 13330 14.25 20241217 2.11 N 317870 500 42 억 125633 N N 0 N 00 N