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
382150/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
20250219,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12800,-600,5,-4.48,25986955360,1991622,45.27,13800,13810,12530,17420,9380,13400,13041.99,3.22,0,-232105,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1521,-27.65,8.07,12,16.76,-463.00,1586.00,15070,20250212,-15.06,6260,20250102,104.47,15070,-15.06,20250212,6260,104.47,20250102,15070,-15.06,20250212,6260,104.47,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,151236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12720,-680,5,-5.07,25348336010,1941480,44.13,13800,13810,12530,17420,9380,13400,13049.56,3.22,0,-228157,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1511,-27.47,8.02,12,16.34,-463.00,1586.00,15070,20250212,-15.59,6260,20250102,103.19,15070,-15.59,20250212,6260,103.19,20250102,15070,-15.59,20250212,6260,103.19,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,141232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12630,-770,5,-5.75,23668195360,1808784,41.11,13800,13810,12560,17420,9380,13400,13078.62,3.22,0,-215413,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1501,-27.28,7.96,12,15.22,-463.00,1586.00,15070,20250212,-16.19,6260,20250102,101.76,15070,-16.19,20250212,6260,101.76,20250102,15070,-16.19,20250212,6260,101.76,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,131232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12780,-620,5,-4.63,21342738950,1625140,36.94,13800,13810,12660,17420,9380,13400,13126.69,3.22,0,-193297,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1519,-27.60,8.06,12,13.68,-463.00,1586.00,15070,20250212,-15.20,6260,20250102,104.15,15070,-15.20,20250212,6260,104.15,20250102,15070,-15.20,20250212,6260,104.15,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,121233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12920,-480,5,-3.58,19726556540,1499952,34.09,13800,13810,12660,17420,9380,13400,13145.22,3.22,0,-137892,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1535,-27.90,8.15,12,12.62,-463.00,1586.00,15070,20250212,-14.27,6260,20250102,106.39,15070,-14.27,20250212,6260,106.39,20250102,15070,-14.27,20250212,6260,106.39,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,111233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12840,-560,5,-4.18,19017642500,1444892,32.84,13800,13810,12660,17420,9380,13400,13155.78,3.22,0,-127448,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1526,-27.73,8.10,12,12.16,-463.00,1586.00,15070,20250212,-14.80,6260,20250102,105.11,15070,-14.80,20250212,6260,105.11,20250102,15070,-14.80,20250212,6260,105.11,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,101233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13060,-340,5,-2.54,15616384700,1179133,26.80,13800,13810,12780,17420,9380,13400,13238.94,3.22,0,-101091,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1552,-28.21,8.23,12,9.92,-463.00,1586.00,15070,20250212,-13.34,6260,20250102,108.63,15070,-13.34,20250212,6260,108.63,20250102,15070,-13.34,20250212,6260,108.63,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250219,091235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13120,-280,5,-2.09,8930254510,664069,15.09,13800,13810,13100,17420,9380,13400,13450.58,3.22,0,-93889,14180,13790,13190,12800,12200,13985,12995,59,4020,500,9380,10,1,11881937,1559,-28.34,8.27,12,5.59,-463.00,1586.00,15070,20250212,-12.94,6260,20250102,109.58,15070,-12.94,20250212,6260,109.58,20250102,15070,-12.94,20250212,6260,109.58,20250102,0.97,N,382150,500,59 억,,383025,N,N,0,N,00,N
20250218,161228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13400,450,2,3.47,57153639590,4345170,52.14,12980,13580,12590,16830,9070,12950,13153.16,4.89,0,-216897,14410,13680,12510,11780,10610,14045,12145,59,3880,500,9060,10,1,11881937,1592,-28.94,8.45,12,36.57,-463.00,1586.00,15070,20250212,-11.08,6260,20250102,114.06,15070,-11.08,20250212,6260,114.06,20250102,15070,-11.08,20250212,6260,114.06,20250102,0.36,N,382150,500,59 억,,580991,N,N,0,N,00,N
20250218,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13250,300,2,2.32,53387117500,4063540,48.76,12980,13580,12590,16830,9070,12950,13138.63,4.89,0,-196350,14410,13680,12510,11780,10610,14045,12145,59,3880,500,9060,10,1,11881937,1574,-28.62,8.35,12,34.20,-463.00,1586.00,15070,20250212,-12.08,6260,20250102,111.66,15070,-12.08,20250212,6260,111.66,20250102,15070,-12.08,20250212,6260,111.66,20250102,0.36,N,382150,500,59 억,,580991,N,N,0,N,00,N
20250218,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13070,120,2,0.93,47138194630,3588841,43.07,12980,13580,12590,16830,9070,12950,13135.27,4.89,0,-162773,14410,13680,12510,11780,10610,14045,12145,59,3880,500,9060,10,1,11881937,1553,-28.23,8.24,12,30.20,-463.00,1586.00,15070,20250212,-13.27,6260,20250102,108.79,15070,-13.27,20250212,6260,108.79,20250102,15070,-13.27,20250212,6260,108.79,20250102,0.36,N,382150,500,59 억,,580991,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 161232 57 100.00 KOSDAQ 일반서비스 N N N N N 12800 -600 5 -4.48 25986955360 1991622 45.27 13800 13810 12530 17420 9380 13400 13041.99 3.22 0 -232105 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1521 -27.65 8.07 12 16.76 -463.00 1586.00 15070 20250212 -15.06 6260 20250102 104.47 15070 -15.06 20250212 6260 104.47 20250102 15070 -15.06 20250212 6260 104.47 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
3 20250219 151236 57 100.00 KOSDAQ 일반서비스 N N N N N 12720 -680 5 -5.07 25348336010 1941480 44.13 13800 13810 12530 17420 9380 13400 13049.56 3.22 0 -228157 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1511 -27.47 8.02 12 16.34 -463.00 1586.00 15070 20250212 -15.59 6260 20250102 103.19 15070 -15.59 20250212 6260 103.19 20250102 15070 -15.59 20250212 6260 103.19 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
4 20250219 141232 57 100.00 KOSDAQ 일반서비스 N N N N N 12630 -770 5 -5.75 23668195360 1808784 41.11 13800 13810 12560 17420 9380 13400 13078.62 3.22 0 -215413 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1501 -27.28 7.96 12 15.22 -463.00 1586.00 15070 20250212 -16.19 6260 20250102 101.76 15070 -16.19 20250212 6260 101.76 20250102 15070 -16.19 20250212 6260 101.76 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
5 20250219 131232 57 100.00 KOSDAQ 일반서비스 N N N N N 12780 -620 5 -4.63 21342738950 1625140 36.94 13800 13810 12660 17420 9380 13400 13126.69 3.22 0 -193297 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1519 -27.60 8.06 12 13.68 -463.00 1586.00 15070 20250212 -15.20 6260 20250102 104.15 15070 -15.20 20250212 6260 104.15 20250102 15070 -15.20 20250212 6260 104.15 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
6 20250219 121233 57 100.00 KOSDAQ 일반서비스 N N N N N 12920 -480 5 -3.58 19726556540 1499952 34.09 13800 13810 12660 17420 9380 13400 13145.22 3.22 0 -137892 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1535 -27.90 8.15 12 12.62 -463.00 1586.00 15070 20250212 -14.27 6260 20250102 106.39 15070 -14.27 20250212 6260 106.39 20250102 15070 -14.27 20250212 6260 106.39 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
7 20250219 111233 57 100.00 KOSDAQ 일반서비스 N N N N N 12840 -560 5 -4.18 19017642500 1444892 32.84 13800 13810 12660 17420 9380 13400 13155.78 3.22 0 -127448 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1526 -27.73 8.10 12 12.16 -463.00 1586.00 15070 20250212 -14.80 6260 20250102 105.11 15070 -14.80 20250212 6260 105.11 20250102 15070 -14.80 20250212 6260 105.11 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
8 20250219 101233 57 100.00 KOSDAQ 일반서비스 N N N N N 13060 -340 5 -2.54 15616384700 1179133 26.80 13800 13810 12780 17420 9380 13400 13238.94 3.22 0 -101091 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1552 -28.21 8.23 12 9.92 -463.00 1586.00 15070 20250212 -13.34 6260 20250102 108.63 15070 -13.34 20250212 6260 108.63 20250102 15070 -13.34 20250212 6260 108.63 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
9 20250219 091235 57 100.00 KOSDAQ 일반서비스 N N N N N 13120 -280 5 -2.09 8930254510 664069 15.09 13800 13810 13100 17420 9380 13400 13450.58 3.22 0 -93889 14180 13790 13190 12800 12200 13985 12995 59 4020 500 9380 10 1 11881937 1559 -28.34 8.27 12 5.59 -463.00 1586.00 15070 20250212 -12.94 6260 20250102 109.58 15070 -12.94 20250212 6260 109.58 20250102 15070 -12.94 20250212 6260 109.58 20250102 0.97 N 382150 500 59 억 383025 N N 0 N 00 N
10 20250218 161228 57 100.00 KOSDAQ 일반서비스 N N N N N 13400 450 2 3.47 57153639590 4345170 52.14 12980 13580 12590 16830 9070 12950 13153.16 4.89 0 -216897 14410 13680 12510 11780 10610 14045 12145 59 3880 500 9060 10 1 11881937 1592 -28.94 8.45 12 36.57 -463.00 1586.00 15070 20250212 -11.08 6260 20250102 114.06 15070 -11.08 20250212 6260 114.06 20250102 15070 -11.08 20250212 6260 114.06 20250102 0.36 N 382150 500 59 억 580991 N N 0 N 00 N
11 20250218 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 13250 300 2 2.32 53387117500 4063540 48.76 12980 13580 12590 16830 9070 12950 13138.63 4.89 0 -196350 14410 13680 12510 11780 10610 14045 12145 59 3880 500 9060 10 1 11881937 1574 -28.62 8.35 12 34.20 -463.00 1586.00 15070 20250212 -12.08 6260 20250102 111.66 15070 -12.08 20250212 6260 111.66 20250102 15070 -12.08 20250212 6260 111.66 20250102 0.36 N 382150 500 59 억 580991 N N 0 N 00 N
12 20250218 141231 57 100.00 KOSDAQ 일반서비스 N N N N N 13070 120 2 0.93 47138194630 3588841 43.07 12980 13580 12590 16830 9070 12950 13135.27 4.89 0 -162773 14410 13680 12510 11780 10610 14045 12145 59 3880 500 9060 10 1 11881937 1553 -28.23 8.24 12 30.20 -463.00 1586.00 15070 20250212 -13.27 6260 20250102 108.79 15070 -13.27 20250212 6260 108.79 20250102 15070 -13.27 20250212 6260 108.79 20250102 0.36 N 382150 500 59 억 580991 N N 0 N 00 N