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
383930/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
20250219,161235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,470,2,6.47,4414408240,577546,340.09,7310,7830,7290,9430,5090,7260,7643.19,0.37,0,102413,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,987,-5.90,3.11,12,4.52,-1311.00,2488.00,14150,20240308,-45.37,5260,20241216,46.96,7830,-1.28,20250219,5310,45.57,20250102,14150,-45.37,20240308,5260,46.96,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,151238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,440,2,6.06,4328219420,566374,333.51,7310,7830,7290,9430,5090,7260,7641.98,0.37,0,102764,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,983,-5.87,3.09,12,4.44,-1311.00,2488.00,14150,20240308,-45.58,5260,20241216,46.39,7830,-1.66,20250219,5310,45.01,20250102,14150,-45.58,20240308,5260,46.39,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,141234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7680,420,2,5.79,3578305120,469784,276.63,7310,7800,7290,9430,5090,7260,7616.92,0.37,0,88245,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,981,-5.86,3.09,12,3.68,-1311.00,2488.00,14150,20240308,-45.72,5260,20241216,46.01,7800,-1.54,20250219,5310,44.63,20250102,14150,-45.72,20240308,5260,46.01,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,131234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,470,2,6.47,3368913380,442559,260.60,7310,7800,7290,9430,5090,7260,7612.35,0.37,0,84049,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,987,-5.90,3.11,12,3.47,-1311.00,2488.00,14150,20240308,-45.37,5260,20241216,46.96,7800,-0.90,20250219,5310,45.57,20250102,14150,-45.37,20240308,5260,46.96,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,121235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,390,2,5.37,2890445600,380550,224.09,7310,7800,7290,9430,5090,7260,7595.44,0.37,0,71658,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,977,-5.84,3.07,12,2.98,-1311.00,2488.00,14150,20240308,-45.94,5260,20241216,45.44,7800,-1.92,20250219,5310,44.07,20250102,14150,-45.94,20240308,5260,45.44,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,111235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7590,330,2,4.55,2574709590,338806,199.51,7310,7800,7290,9430,5090,7260,7599.36,0.37,0,63490,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,969,-5.79,3.05,12,2.65,-1311.00,2488.00,14150,20240308,-46.36,5260,20241216,44.30,7800,-2.69,20250219,5310,42.94,20250102,14150,-46.36,20240308,5260,44.30,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,101235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,340,2,4.68,2254806890,296710,174.72,7310,7800,7290,9430,5090,7260,7599.36,0.37,0,60804,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,971,-5.80,3.05,12,2.32,-1311.00,2488.00,14150,20240308,-46.29,5260,20241216,44.49,7800,-2.56,20250219,5310,43.13,20250102,14150,-46.29,20240308,5260,44.49,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250219,091237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7560,300,2,4.13,1137182550,149167,87.84,7310,7800,7290,9430,5090,7260,7623.55,0.37,0,37974,7453,7356,7253,7156,7053,7405,7205,64,2170,500,5080,10,1,12770512,965,-5.77,3.04,12,1.17,-1311.00,2488.00,14150,20240308,-46.57,5260,20241216,43.73,7800,-3.08,20250219,5310,42.37,20250102,14150,-46.57,20240308,5260,43.73,20241216,2.44,N,383930,500,63 억,,47791,N,N,0,N,00,N
20250218,161230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,80,2,1.11,1223940820,168588,37.93,7230,7350,7150,9330,5030,7180,7260.19,0.29,0,11472,7866,7522,7236,6892,6606,7380,6750,64,2150,500,5020,10,1,12770512,927,-5.54,2.92,12,1.32,-1311.00,2488.00,14150,20240308,-48.69,5260,20241216,38.02,7580,-4.22,20250217,5310,36.72,20250102,14150,-48.69,20240308,5260,38.02,20241216,2.45,N,383930,500,63 억,,36461,N,N,0,N,00,N
20250218,151232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7240,60,2,0.84,1195713710,164698,37.05,7230,7350,7150,9330,5030,7180,7260.28,0.29,0,11917,7866,7522,7236,6892,6606,7380,6750,64,2150,500,5020,10,1,12770512,925,-5.52,2.91,12,1.29,-1311.00,2488.00,14150,20240308,-48.83,5260,20241216,37.64,7580,-4.49,20250217,5310,36.35,20250102,14150,-48.83,20240308,5260,37.64,20241216,2.45,N,383930,500,63 억,,36461,N,N,0,N,00,N
20250218,141233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7260,80,2,1.11,1056384990,145460,32.72,7230,7350,7150,9330,5030,7180,7262.66,0.29,0,11903,7866,7522,7236,6892,6606,7380,6750,64,2150,500,5020,10,1,12770512,927,-5.54,2.92,12,1.14,-1311.00,2488.00,14150,20240308,-48.69,5260,20241216,38.02,7580,-4.22,20250217,5310,36.72,20250102,14150,-48.69,20240308,5260,38.02,20241216,2.45,N,383930,500,63 억,,36461,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 161235 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 470 2 6.47 4414408240 577546 340.09 7310 7830 7290 9430 5090 7260 7643.19 0.37 0 102413 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 987 -5.90 3.11 12 4.52 -1311.00 2488.00 14150 20240308 -45.37 5260 20241216 46.96 7830 -1.28 20250219 5310 45.57 20250102 14150 -45.37 20240308 5260 46.96 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
3 20250219 151238 57 100.00 KOSDAQ 일반서비스 N N N N N 7700 440 2 6.06 4328219420 566374 333.51 7310 7830 7290 9430 5090 7260 7641.98 0.37 0 102764 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 983 -5.87 3.09 12 4.44 -1311.00 2488.00 14150 20240308 -45.58 5260 20241216 46.39 7830 -1.66 20250219 5310 45.01 20250102 14150 -45.58 20240308 5260 46.39 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
4 20250219 141234 57 100.00 KOSDAQ 일반서비스 N N N N N 7680 420 2 5.79 3578305120 469784 276.63 7310 7800 7290 9430 5090 7260 7616.92 0.37 0 88245 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 981 -5.86 3.09 12 3.68 -1311.00 2488.00 14150 20240308 -45.72 5260 20241216 46.01 7800 -1.54 20250219 5310 44.63 20250102 14150 -45.72 20240308 5260 46.01 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
5 20250219 131234 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 470 2 6.47 3368913380 442559 260.60 7310 7800 7290 9430 5090 7260 7612.35 0.37 0 84049 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 987 -5.90 3.11 12 3.47 -1311.00 2488.00 14150 20240308 -45.37 5260 20241216 46.96 7800 -0.90 20250219 5310 45.57 20250102 14150 -45.37 20240308 5260 46.96 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
6 20250219 121235 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 390 2 5.37 2890445600 380550 224.09 7310 7800 7290 9430 5090 7260 7595.44 0.37 0 71658 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 977 -5.84 3.07 12 2.98 -1311.00 2488.00 14150 20240308 -45.94 5260 20241216 45.44 7800 -1.92 20250219 5310 44.07 20250102 14150 -45.94 20240308 5260 45.44 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
7 20250219 111235 57 100.00 KOSDAQ 일반서비스 N N N N N 7590 330 2 4.55 2574709590 338806 199.51 7310 7800 7290 9430 5090 7260 7599.36 0.37 0 63490 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 969 -5.79 3.05 12 2.65 -1311.00 2488.00 14150 20240308 -46.36 5260 20241216 44.30 7800 -2.69 20250219 5310 42.94 20250102 14150 -46.36 20240308 5260 44.30 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
8 20250219 101235 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 340 2 4.68 2254806890 296710 174.72 7310 7800 7290 9430 5090 7260 7599.36 0.37 0 60804 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 971 -5.80 3.05 12 2.32 -1311.00 2488.00 14150 20240308 -46.29 5260 20241216 44.49 7800 -2.56 20250219 5310 43.13 20250102 14150 -46.29 20240308 5260 44.49 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
9 20250219 091237 57 100.00 KOSDAQ 일반서비스 N N N N N 7560 300 2 4.13 1137182550 149167 87.84 7310 7800 7290 9430 5090 7260 7623.55 0.37 0 37974 7453 7356 7253 7156 7053 7405 7205 64 2170 500 5080 10 1 12770512 965 -5.77 3.04 12 1.17 -1311.00 2488.00 14150 20240308 -46.57 5260 20241216 43.73 7800 -3.08 20250219 5310 42.37 20250102 14150 -46.57 20240308 5260 43.73 20241216 2.44 N 383930 500 63 억 47791 N N 0 N 00 N
10 20250218 161230 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 80 2 1.11 1223940820 168588 37.93 7230 7350 7150 9330 5030 7180 7260.19 0.29 0 11472 7866 7522 7236 6892 6606 7380 6750 64 2150 500 5020 10 1 12770512 927 -5.54 2.92 12 1.32 -1311.00 2488.00 14150 20240308 -48.69 5260 20241216 38.02 7580 -4.22 20250217 5310 36.72 20250102 14150 -48.69 20240308 5260 38.02 20241216 2.45 N 383930 500 63 억 36461 N N 0 N 00 N
11 20250218 151232 57 100.00 KOSDAQ 일반서비스 N N N N N 7240 60 2 0.84 1195713710 164698 37.05 7230 7350 7150 9330 5030 7180 7260.28 0.29 0 11917 7866 7522 7236 6892 6606 7380 6750 64 2150 500 5020 10 1 12770512 925 -5.52 2.91 12 1.29 -1311.00 2488.00 14150 20240308 -48.83 5260 20241216 37.64 7580 -4.49 20250217 5310 36.35 20250102 14150 -48.83 20240308 5260 37.64 20241216 2.45 N 383930 500 63 억 36461 N N 0 N 00 N
12 20250218 141233 57 100.00 KOSDAQ 일반서비스 N N N N N 7260 80 2 1.11 1056384990 145460 32.72 7230 7350 7150 9330 5030 7180 7262.66 0.29 0 11903 7866 7522 7236 6892 6606 7380 6750 64 2150 500 5020 10 1 12770512 927 -5.54 2.92 12 1.14 -1311.00 2488.00 14150 20240308 -48.69 5260 20241216 38.02 7580 -4.22 20250217 5310 36.72 20250102 14150 -48.69 20240308 5260 38.02 20241216 2.45 N 383930 500 63 억 36461 N N 0 N 00 N