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
347850/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
20250219,161202,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53000,-600,5,-1.12,8338499500,156087,85.80,53600,54600,52200,69600,37600,53600,53424.85,0.00,0,-704,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5601,123.54,10.56,12,1.48,429.00,5017.00,64000,20250108,-17.19,25100,20240627,111.16,64000,-17.19,20250108,47250,12.17,20250102,64000,-17.19,20250108,25100,111.16,20240627,3.99,N,347850,500,52 억,,0,N,N,26,N,00,N
20250219,151206,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53200,-400,5,-0.75,7817191800,146265,80.41,53600,54600,52200,69600,37600,53600,53445.26,0.00,0,-3880,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5622,124.01,10.60,12,1.38,429.00,5017.00,64000,20250108,-16.88,25100,20240627,111.95,64000,-16.88,20250108,47250,12.59,20250102,64000,-16.88,20250108,25100,111.95,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,141201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52900,-700,5,-1.31,6731132900,125826,69.17,53600,54600,52200,69600,37600,53600,53495.46,0.00,0,-8545,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5591,123.31,10.54,12,1.19,429.00,5017.00,64000,20250108,-17.34,25100,20240627,110.76,64000,-17.34,20250108,47250,11.96,20250102,64000,-17.34,20250108,25100,110.76,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,131203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53600,0,3,0.00,4718070900,88223,48.50,53600,54600,52200,69600,37600,53600,53478.74,0.00,0,7171,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5664,124.94,10.68,12,0.83,429.00,5017.00,64000,20250108,-16.25,25100,20240627,113.55,64000,-16.25,20250108,47250,13.44,20250102,64000,-16.25,20250108,25100,113.55,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,121203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53800,200,2,0.37,4275721400,79971,43.96,53600,54600,52200,69600,37600,53600,53465.68,0.00,0,5768,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5686,125.41,10.72,12,0.76,429.00,5017.00,64000,20250108,-15.94,25100,20240627,114.34,64000,-15.94,20250108,47250,13.86,20250102,64000,-15.94,20250108,25100,114.34,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,111203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53900,300,2,0.56,3998111500,74811,41.13,53600,54600,52200,69600,37600,53600,53442.55,0.00,0,6088,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5696,125.64,10.74,12,0.71,429.00,5017.00,64000,20250108,-15.78,25100,20240627,114.74,64000,-15.78,20250108,47250,14.07,20250102,64000,-15.78,20250108,25100,114.74,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,101204,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54000,400,2,0.75,3442929400,64482,35.45,53600,54600,52200,69600,37600,53600,53393.23,0.00,0,6129,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5707,125.87,10.76,12,0.61,429.00,5017.00,64000,20250108,-15.62,25100,20240627,115.14,64000,-15.62,20250108,47250,14.29,20250102,64000,-15.62,20250108,25100,115.14,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250219,091205,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52400,-1200,5,-2.24,771528000,14650,8.05,53600,53700,52300,69600,37600,53600,52655.58,0.00,0,-2955,55333,54466,53133,52266,50933,53800,51600,53,16000,500,37520,100,1,10568069,5538,122.14,10.44,12,0.14,429.00,5017.00,64000,20250108,-18.12,25100,20240627,108.76,64000,-18.12,20250108,47250,10.90,20250102,64000,-18.12,20250108,25100,108.76,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250218,161158,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53600,-700,5,-1.29,9544049500,180794,125.07,54000,54000,51800,70500,38100,54300,52786.71,0.00,0,-13123,56900,55600,53200,51900,49500,56250,52550,53,16200,500,38010,100,1,10568069,5664,124.94,10.68,12,1.71,429.00,5017.00,64000,20250108,-16.25,25100,20240627,113.55,64000,-16.25,20250108,47250,13.44,20250102,64000,-16.25,20250108,25100,113.55,20240627,3.99,N,347850,500,52 억,,0,N,N,352,N,00,N
20250218,151200,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53600,-700,5,-1.29,9315241900,176525,122.12,54000,54000,51800,70500,38100,54300,52769.16,0.00,0,-13209,56900,55600,53200,51900,49500,56250,52550,53,16200,500,38010,100,1,10568069,5664,124.94,10.68,12,1.67,429.00,5017.00,64000,20250108,-16.25,25100,20240627,113.55,64000,-16.25,20250108,47250,13.44,20250102,64000,-16.25,20250108,25100,113.55,20240627,3.99,N,347850,500,52 억,,0,N,N,555,N,00,N
20250218,141201,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,52800,-1500,5,-2.76,7644802900,145203,100.45,54000,54000,51800,70500,38100,54300,52647.84,0.00,0,-26845,56900,55600,53200,51900,49500,56250,52550,53,16200,500,38010,100,1,10568069,5580,123.08,10.52,12,1.37,429.00,5017.00,64000,20250108,-17.50,25100,20240627,110.36,64000,-17.50,20250108,47250,11.75,20250102,64000,-17.50,20250108,25100,110.36,20240627,3.99,N,347850,500,52 억,,0,N,N,555,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 161202 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53000 -600 5 -1.12 8338499500 156087 85.80 53600 54600 52200 69600 37600 53600 53424.85 0.00 0 -704 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5601 123.54 10.56 12 1.48 429.00 5017.00 64000 20250108 -17.19 25100 20240627 111.16 64000 -17.19 20250108 47250 12.17 20250102 64000 -17.19 20250108 25100 111.16 20240627 3.99 N 347850 500 52 억 0 N N 26 N 00 N
3 20250219 151206 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53200 -400 5 -0.75 7817191800 146265 80.41 53600 54600 52200 69600 37600 53600 53445.26 0.00 0 -3880 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5622 124.01 10.60 12 1.38 429.00 5017.00 64000 20250108 -16.88 25100 20240627 111.95 64000 -16.88 20250108 47250 12.59 20250102 64000 -16.88 20250108 25100 111.95 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
4 20250219 141201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 52900 -700 5 -1.31 6731132900 125826 69.17 53600 54600 52200 69600 37600 53600 53495.46 0.00 0 -8545 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5591 123.31 10.54 12 1.19 429.00 5017.00 64000 20250108 -17.34 25100 20240627 110.76 64000 -17.34 20250108 47250 11.96 20250102 64000 -17.34 20250108 25100 110.76 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
5 20250219 131203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53600 0 3 0.00 4718070900 88223 48.50 53600 54600 52200 69600 37600 53600 53478.74 0.00 0 7171 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5664 124.94 10.68 12 0.83 429.00 5017.00 64000 20250108 -16.25 25100 20240627 113.55 64000 -16.25 20250108 47250 13.44 20250102 64000 -16.25 20250108 25100 113.55 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
6 20250219 121203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53800 200 2 0.37 4275721400 79971 43.96 53600 54600 52200 69600 37600 53600 53465.68 0.00 0 5768 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5686 125.41 10.72 12 0.76 429.00 5017.00 64000 20250108 -15.94 25100 20240627 114.34 64000 -15.94 20250108 47250 13.86 20250102 64000 -15.94 20250108 25100 114.34 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
7 20250219 111203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53900 300 2 0.56 3998111500 74811 41.13 53600 54600 52200 69600 37600 53600 53442.55 0.00 0 6088 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5696 125.64 10.74 12 0.71 429.00 5017.00 64000 20250108 -15.78 25100 20240627 114.74 64000 -15.78 20250108 47250 14.07 20250102 64000 -15.78 20250108 25100 114.74 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
8 20250219 101204 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54000 400 2 0.75 3442929400 64482 35.45 53600 54600 52200 69600 37600 53600 53393.23 0.00 0 6129 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5707 125.87 10.76 12 0.61 429.00 5017.00 64000 20250108 -15.62 25100 20240627 115.14 64000 -15.62 20250108 47250 14.29 20250102 64000 -15.62 20250108 25100 115.14 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
9 20250219 091205 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 52400 -1200 5 -2.24 771528000 14650 8.05 53600 53700 52300 69600 37600 53600 52655.58 0.00 0 -2955 55333 54466 53133 52266 50933 53800 51600 53 16000 500 37520 100 1 10568069 5538 122.14 10.44 12 0.14 429.00 5017.00 64000 20250108 -18.12 25100 20240627 108.76 64000 -18.12 20250108 47250 10.90 20250102 64000 -18.12 20250108 25100 108.76 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
10 20250218 161158 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53600 -700 5 -1.29 9544049500 180794 125.07 54000 54000 51800 70500 38100 54300 52786.71 0.00 0 -13123 56900 55600 53200 51900 49500 56250 52550 53 16200 500 38010 100 1 10568069 5664 124.94 10.68 12 1.71 429.00 5017.00 64000 20250108 -16.25 25100 20240627 113.55 64000 -16.25 20250108 47250 13.44 20250102 64000 -16.25 20250108 25100 113.55 20240627 3.99 N 347850 500 52 억 0 N N 352 N 00 N
11 20250218 151200 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53600 -700 5 -1.29 9315241900 176525 122.12 54000 54000 51800 70500 38100 54300 52769.16 0.00 0 -13209 56900 55600 53200 51900 49500 56250 52550 53 16200 500 38010 100 1 10568069 5664 124.94 10.68 12 1.67 429.00 5017.00 64000 20250108 -16.25 25100 20240627 113.55 64000 -16.25 20250108 47250 13.44 20250102 64000 -16.25 20250108 25100 113.55 20240627 3.99 N 347850 500 52 억 0 N N 555 N 00 N
12 20250218 141201 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 52800 -1500 5 -2.76 7644802900 145203 100.45 54000 54000 51800 70500 38100 54300 52647.84 0.00 0 -26845 56900 55600 53200 51900 49500 56250 52550 53 16200 500 38010 100 1 10568069 5580 123.08 10.52 12 1.37 429.00 5017.00 64000 20250108 -17.50 25100 20240627 110.36 64000 -17.50 20250108 47250 11.75 20250102 64000 -17.50 20250108 25100 110.36 20240627 3.99 N 347850 500 52 억 0 N N 555 N 00 N