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
348150/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
20250219,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4910,50,2,1.03,239644390,49225,79.65,4820,4920,4805,6310,3405,4860,4868.30,1.45,0,7147,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,951,-6.83,2.12,12,0.25,-719.00,2321.00,10150,20240227,-51.63,4580,20250203,7.21,5800,-15.34,20250106,4580,7.21,20250203,10150,-51.63,20240227,4580,7.21,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,151208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,40,2,0.82,231847650,47631,77.07,4820,4920,4805,6310,3405,4860,4867.58,1.45,0,8189,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,949,-6.82,2.11,12,0.25,-719.00,2321.00,10150,20240227,-51.72,4580,20250203,6.99,5800,-15.52,20250106,4580,6.99,20250203,10150,-51.72,20240227,4580,6.99,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,25,2,0.51,212450365,43654,70.64,4820,4920,4805,6310,3405,4860,4866.69,1.45,0,8392,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,946,-6.79,2.10,12,0.23,-719.00,2321.00,10150,20240227,-51.87,4580,20250203,6.66,5800,-15.78,20250106,4580,6.66,20250203,10150,-51.87,20240227,4580,6.66,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,131204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4915,55,2,1.13,168645825,34670,56.10,4820,4915,4805,6310,3405,4860,4864.32,1.45,0,9641,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,952,-6.84,2.12,12,0.18,-719.00,2321.00,10150,20240227,-51.58,4580,20250203,7.31,5800,-15.26,20250106,4580,7.31,20250203,10150,-51.58,20240227,4580,7.31,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,121204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,30,2,0.62,116488335,24013,38.86,4820,4910,4805,6310,3405,4860,4851.05,1.45,0,7207,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,947,-6.80,2.11,12,0.12,-719.00,2321.00,10150,20240227,-51.82,4580,20250203,6.77,5800,-15.69,20250106,4580,6.77,20250203,10150,-51.82,20240227,4580,6.77,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,111205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,20,2,0.41,100178510,20673,33.45,4820,4910,4805,6310,3405,4860,4845.86,1.45,0,5610,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,945,-6.79,2.10,12,0.11,-719.00,2321.00,10150,20240227,-51.92,4580,20250203,6.55,5800,-15.86,20250106,4580,6.55,20250203,10150,-51.92,20240227,4580,6.55,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,101205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,20,2,0.41,63751865,13205,21.37,4820,4890,4805,6310,3405,4860,4827.86,1.45,0,1788,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,945,-6.79,2.10,12,0.07,-719.00,2321.00,10150,20240227,-51.92,4580,20250203,6.55,5800,-15.86,20250106,4580,6.55,20250203,10150,-51.92,20240227,4580,6.55,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250219,091206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4820,-40,5,-0.82,12476575,2574,4.16,4820,4890,4820,6310,3405,4860,4847.15,1.45,0,-2189,5053,4956,4863,4766,4673,4910,4720,97,1450,500,3400,5,1,19373850,934,-6.70,2.08,12,0.01,-719.00,2321.00,10150,20240227,-52.51,4580,20250203,5.24,5800,-16.90,20250106,4580,5.24,20250203,10150,-52.51,20240227,4580,5.24,20250203,1.37,N,348150,500,96 억,,281769,N,N,0,N,00,N
20250218,161159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4860,30,2,0.62,296483510,61639,222.30,4960,4960,4770,6270,3385,4830,4809.97,1.48,0,-5229,4923,4876,4853,4806,4783,4865,4795,97,1440,500,3380,5,1,19373850,942,-6.76,2.09,12,0.32,-719.00,2321.00,10150,20240227,-52.12,4580,20250203,6.11,5800,-16.21,20250106,4580,6.11,20250203,10150,-52.12,20240227,4580,6.11,20250203,1.36,N,348150,500,96 억,,286666,N,N,0,N,00,N
20250218,151201,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4830,0,3,0.00,277293835,57668,207.98,4960,4960,4770,6270,3385,4830,4808.45,1.48,0,-4754,4923,4876,4853,4806,4783,4865,4795,97,1440,500,3380,5,1,19373850,936,-6.72,2.08,12,0.30,-719.00,2321.00,10150,20240227,-52.41,4580,20250203,5.46,5800,-16.72,20250106,4580,5.46,20250203,10150,-52.41,20240227,4580,5.46,20250203,1.36,N,348150,500,96 억,,286666,N,N,0,N,00,N
20250218,141203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4805,-25,5,-0.52,238647615,49631,178.99,4960,4960,4770,6270,3385,4830,4808.44,1.48,0,-6363,4923,4876,4853,4806,4783,4865,4795,97,1440,500,3380,5,1,19373850,931,-6.68,2.07,12,0.26,-719.00,2321.00,10150,20240227,-52.66,4580,20250203,4.91,5800,-17.16,20250106,4580,4.91,20250203,10150,-52.66,20240227,4580,4.91,20250203,1.36,N,348150,500,96 억,,286666,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 161204 57 100.00 KOSDAQ 일반서비스 N N N N N 4910 50 2 1.03 239644390 49225 79.65 4820 4920 4805 6310 3405 4860 4868.30 1.45 0 7147 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 951 -6.83 2.12 12 0.25 -719.00 2321.00 10150 20240227 -51.63 4580 20250203 7.21 5800 -15.34 20250106 4580 7.21 20250203 10150 -51.63 20240227 4580 7.21 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
3 20250219 151208 57 100.00 KOSDAQ 일반서비스 N N N N N 4900 40 2 0.82 231847650 47631 77.07 4820 4920 4805 6310 3405 4860 4867.58 1.45 0 8189 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 949 -6.82 2.11 12 0.25 -719.00 2321.00 10150 20240227 -51.72 4580 20250203 6.99 5800 -15.52 20250106 4580 6.99 20250203 10150 -51.72 20240227 4580 6.99 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
4 20250219 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 4885 25 2 0.51 212450365 43654 70.64 4820 4920 4805 6310 3405 4860 4866.69 1.45 0 8392 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 946 -6.79 2.10 12 0.23 -719.00 2321.00 10150 20240227 -51.87 4580 20250203 6.66 5800 -15.78 20250106 4580 6.66 20250203 10150 -51.87 20240227 4580 6.66 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
5 20250219 131204 57 100.00 KOSDAQ 일반서비스 N N N N N 4915 55 2 1.13 168645825 34670 56.10 4820 4915 4805 6310 3405 4860 4864.32 1.45 0 9641 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 952 -6.84 2.12 12 0.18 -719.00 2321.00 10150 20240227 -51.58 4580 20250203 7.31 5800 -15.26 20250106 4580 7.31 20250203 10150 -51.58 20240227 4580 7.31 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
6 20250219 121204 57 100.00 KOSDAQ 일반서비스 N N N N N 4890 30 2 0.62 116488335 24013 38.86 4820 4910 4805 6310 3405 4860 4851.05 1.45 0 7207 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 947 -6.80 2.11 12 0.12 -719.00 2321.00 10150 20240227 -51.82 4580 20250203 6.77 5800 -15.69 20250106 4580 6.77 20250203 10150 -51.82 20240227 4580 6.77 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
7 20250219 111205 57 100.00 KOSDAQ 일반서비스 N N N N N 4880 20 2 0.41 100178510 20673 33.45 4820 4910 4805 6310 3405 4860 4845.86 1.45 0 5610 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 945 -6.79 2.10 12 0.11 -719.00 2321.00 10150 20240227 -51.92 4580 20250203 6.55 5800 -15.86 20250106 4580 6.55 20250203 10150 -51.92 20240227 4580 6.55 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
8 20250219 101205 57 100.00 KOSDAQ 일반서비스 N N N N N 4880 20 2 0.41 63751865 13205 21.37 4820 4890 4805 6310 3405 4860 4827.86 1.45 0 1788 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 945 -6.79 2.10 12 0.07 -719.00 2321.00 10150 20240227 -51.92 4580 20250203 6.55 5800 -15.86 20250106 4580 6.55 20250203 10150 -51.92 20240227 4580 6.55 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
9 20250219 091206 57 100.00 KOSDAQ 일반서비스 N N N N N 4820 -40 5 -0.82 12476575 2574 4.16 4820 4890 4820 6310 3405 4860 4847.15 1.45 0 -2189 5053 4956 4863 4766 4673 4910 4720 97 1450 500 3400 5 1 19373850 934 -6.70 2.08 12 0.01 -719.00 2321.00 10150 20240227 -52.51 4580 20250203 5.24 5800 -16.90 20250106 4580 5.24 20250203 10150 -52.51 20240227 4580 5.24 20250203 1.37 N 348150 500 96 억 281769 N N 0 N 00 N
10 20250218 161159 57 100.00 KOSDAQ 일반서비스 N N N N N 4860 30 2 0.62 296483510 61639 222.30 4960 4960 4770 6270 3385 4830 4809.97 1.48 0 -5229 4923 4876 4853 4806 4783 4865 4795 97 1440 500 3380 5 1 19373850 942 -6.76 2.09 12 0.32 -719.00 2321.00 10150 20240227 -52.12 4580 20250203 6.11 5800 -16.21 20250106 4580 6.11 20250203 10150 -52.12 20240227 4580 6.11 20250203 1.36 N 348150 500 96 억 286666 N N 0 N 00 N
11 20250218 151201 57 100.00 KOSDAQ 일반서비스 N N N N N 4830 0 3 0.00 277293835 57668 207.98 4960 4960 4770 6270 3385 4830 4808.45 1.48 0 -4754 4923 4876 4853 4806 4783 4865 4795 97 1440 500 3380 5 1 19373850 936 -6.72 2.08 12 0.30 -719.00 2321.00 10150 20240227 -52.41 4580 20250203 5.46 5800 -16.72 20250106 4580 5.46 20250203 10150 -52.41 20240227 4580 5.46 20250203 1.36 N 348150 500 96 억 286666 N N 0 N 00 N
12 20250218 141203 57 100.00 KOSDAQ 일반서비스 N N N N N 4805 -25 5 -0.52 238647615 49631 178.99 4960 4960 4770 6270 3385 4830 4808.44 1.48 0 -6363 4923 4876 4853 4806 4783 4865 4795 97 1440 500 3380 5 1 19373850 931 -6.68 2.07 12 0.26 -719.00 2321.00 10150 20240227 -52.66 4580 20250203 4.91 5800 -17.16 20250106 4580 4.91 20250203 10150 -52.66 20240227 4580 4.91 20250203 1.36 N 348150 500 96 억 286666 N N 0 N 00 N