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
338840/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
20250219,161157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7640,-130,5,-1.67,307195450,40178,55.63,7770,7790,7570,10100,5440,7770,7645.87,0.94,0,802,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1129,-4.91,4.87,12,0.27,-1555.00,1570.00,14190,20241016,-46.16,6400,20241210,19.38,8450,-9.59,20250108,6890,10.89,20250203,14190,-46.16,20241016,6400,19.38,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7660,-110,5,-1.42,303242950,39661,54.91,7770,7790,7570,10100,5440,7770,7645.87,0.94,0,819,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1132,-4.93,4.88,12,0.27,-1555.00,1570.00,14190,20241016,-46.02,6400,20241210,19.69,8450,-9.35,20250108,6890,11.18,20250203,14190,-46.02,20241016,6400,19.69,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,-120,5,-1.54,250821880,32849,45.48,7770,7780,7570,10100,5440,7770,7635.60,0.94,0,1775,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1131,-4.92,4.87,12,0.22,-1555.00,1570.00,14190,20241016,-46.09,6400,20241210,19.53,8450,-9.47,20250108,6890,11.03,20250203,14190,-46.09,20241016,6400,19.53,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,131157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,-160,5,-2.06,221034850,28937,40.06,7770,7780,7570,10100,5440,7770,7638.49,0.94,0,667,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1125,-4.89,4.85,12,0.20,-1555.00,1570.00,14190,20241016,-46.37,6400,20241210,18.91,8450,-9.94,20250108,6890,10.45,20250203,14190,-46.37,20241016,6400,18.91,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,121158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-170,5,-2.19,187235650,24494,33.91,7770,7780,7570,10100,5440,7770,7644.14,0.94,0,-50,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1123,-4.89,4.84,12,0.17,-1555.00,1570.00,14190,20241016,-46.44,6400,20241210,18.75,8450,-10.06,20250108,6890,10.30,20250203,14190,-46.44,20241016,6400,18.75,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,111158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,-140,5,-1.80,167243250,21873,30.28,7770,7780,7570,10100,5440,7770,7646.10,0.94,0,186,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1128,-4.91,4.86,12,0.15,-1555.00,1570.00,14190,20241016,-46.23,6400,20241210,19.22,8450,-9.70,20250108,6890,10.74,20250203,14190,-46.23,20241016,6400,19.22,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,101158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7620,-150,5,-1.93,111555060,14557,20.15,7770,7780,7620,10100,5440,7770,7663.33,0.94,0,725,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1126,-4.90,4.85,12,0.10,-1555.00,1570.00,14190,20241016,-46.30,6400,20241210,19.06,8450,-9.82,20250108,6890,10.60,20250203,14190,-46.30,20241016,6400,19.06,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250219,091200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,-50,5,-0.64,52951620,6907,9.56,7770,7780,7620,10100,5440,7770,7666.37,0.94,0,3180,8163,7966,7673,7476,7183,8065,7575,74,2330,500,5430,10,1,14782516,1141,-4.96,4.92,12,0.05,-1555.00,1570.00,14190,20241016,-45.60,6400,20241210,20.62,8450,-8.64,20250108,6890,12.05,20250203,14190,-45.60,20241016,6400,20.62,20241210,1.14,N,338840,500,73 억,,139326,N,N,0,N,00,N
20250218,161153,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,210,2,2.78,542289980,71120,90.88,7500,7870,7380,9820,5300,7560,7624.86,0.80,0,8159,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1149,-5.00,4.95,12,0.48,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,151155,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,210,2,2.78,504918650,66337,84.77,7500,7870,7380,9820,5300,7560,7611.42,0.80,0,8064,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1149,-5.00,4.95,12,0.45,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.14,N,338840,500,73 억,,118564,N,N,0,N,00,N
20250218,141156,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,190,2,2.51,432098590,56910,72.72,7500,7870,7380,9820,5300,7560,7592.67,0.80,0,1446,7880,7720,7410,7250,6940,7800,7330,74,2260,500,5290,10,1,14782516,1146,-4.98,4.94,12,0.38,-1555.00,1570.00,14190,20241016,-45.38,6400,20241210,21.09,8450,-8.28,20250108,6890,12.48,20250203,14190,-45.38,20241016,6400,21.09,20241210,1.14,N,338840,500,73 억,,118564,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 161157 57 100.00 KOSDAQ 일반서비스 N N N N N 7640 -130 5 -1.67 307195450 40178 55.63 7770 7790 7570 10100 5440 7770 7645.87 0.94 0 802 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1129 -4.91 4.87 12 0.27 -1555.00 1570.00 14190 20241016 -46.16 6400 20241210 19.38 8450 -9.59 20250108 6890 10.89 20250203 14190 -46.16 20241016 6400 19.38 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
3 20250219 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 7660 -110 5 -1.42 303242950 39661 54.91 7770 7790 7570 10100 5440 7770 7645.87 0.94 0 819 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1132 -4.93 4.88 12 0.27 -1555.00 1570.00 14190 20241016 -46.02 6400 20241210 19.69 8450 -9.35 20250108 6890 11.18 20250203 14190 -46.02 20241016 6400 19.69 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
4 20250219 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 -120 5 -1.54 250821880 32849 45.48 7770 7780 7570 10100 5440 7770 7635.60 0.94 0 1775 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1131 -4.92 4.87 12 0.22 -1555.00 1570.00 14190 20241016 -46.09 6400 20241210 19.53 8450 -9.47 20250108 6890 11.03 20250203 14190 -46.09 20241016 6400 19.53 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
5 20250219 131157 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 -160 5 -2.06 221034850 28937 40.06 7770 7780 7570 10100 5440 7770 7638.49 0.94 0 667 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1125 -4.89 4.85 12 0.20 -1555.00 1570.00 14190 20241016 -46.37 6400 20241210 18.91 8450 -9.94 20250108 6890 10.45 20250203 14190 -46.37 20241016 6400 18.91 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
6 20250219 121158 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -170 5 -2.19 187235650 24494 33.91 7770 7780 7570 10100 5440 7770 7644.14 0.94 0 -50 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1123 -4.89 4.84 12 0.17 -1555.00 1570.00 14190 20241016 -46.44 6400 20241210 18.75 8450 -10.06 20250108 6890 10.30 20250203 14190 -46.44 20241016 6400 18.75 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
7 20250219 111158 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 -140 5 -1.80 167243250 21873 30.28 7770 7780 7570 10100 5440 7770 7646.10 0.94 0 186 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1128 -4.91 4.86 12 0.15 -1555.00 1570.00 14190 20241016 -46.23 6400 20241210 19.22 8450 -9.70 20250108 6890 10.74 20250203 14190 -46.23 20241016 6400 19.22 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
8 20250219 101158 57 100.00 KOSDAQ 일반서비스 N N N N N 7620 -150 5 -1.93 111555060 14557 20.15 7770 7780 7620 10100 5440 7770 7663.33 0.94 0 725 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1126 -4.90 4.85 12 0.10 -1555.00 1570.00 14190 20241016 -46.30 6400 20241210 19.06 8450 -9.82 20250108 6890 10.60 20250203 14190 -46.30 20241016 6400 19.06 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
9 20250219 091200 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 -50 5 -0.64 52951620 6907 9.56 7770 7780 7620 10100 5440 7770 7666.37 0.94 0 3180 8163 7966 7673 7476 7183 8065 7575 74 2330 500 5430 10 1 14782516 1141 -4.96 4.92 12 0.05 -1555.00 1570.00 14190 20241016 -45.60 6400 20241210 20.62 8450 -8.64 20250108 6890 12.05 20250203 14190 -45.60 20241016 6400 20.62 20241210 1.14 N 338840 500 73 억 139326 N N 0 N 00 N
10 20250218 161153 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 210 2 2.78 542289980 71120 90.88 7500 7870 7380 9820 5300 7560 7624.86 0.80 0 8159 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1149 -5.00 4.95 12 0.48 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
11 20250218 151155 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 210 2 2.78 504918650 66337 84.77 7500 7870 7380 9820 5300 7560 7611.42 0.80 0 8064 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1149 -5.00 4.95 12 0.45 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N
12 20250218 141156 57 100.00 KOSDAQ 일반서비스 N N N N N 7750 190 2 2.51 432098590 56910 72.72 7500 7870 7380 9820 5300 7560 7592.67 0.80 0 1446 7880 7720 7410 7250 6940 7800 7330 74 2260 500 5290 10 1 14782516 1146 -4.98 4.94 12 0.38 -1555.00 1570.00 14190 20241016 -45.38 6400 20241210 21.09 8450 -8.28 20250108 6890 12.48 20250203 14190 -45.38 20241016 6400 21.09 20241210 1.14 N 338840 500 73 억 118564 N N 0 N 00 N