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
389030/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
20250219,161237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,-17,5,-1.26,226032233,169615,59.45,1345,1355,1320,1755,945,1350,1332.62,0.61,0,5842,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,445,-4.53,1.29,12,0.51,-294.00,1036.00,2345,20240215,-43.16,1209,20240805,10.26,1500,-11.13,20250110,1284,3.82,20250217,2330,-42.79,20240220,1209,10.26,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,151240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1337,-13,5,-0.96,217401928,163127,57.18,1345,1355,1320,1755,945,1350,1332.72,0.61,0,5624,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,446,-4.55,1.29,12,0.49,-294.00,1036.00,2345,20240215,-42.99,1209,20240805,10.59,1500,-10.87,20250110,1284,4.13,20250217,2330,-42.62,20240220,1209,10.59,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,-15,5,-1.11,196154241,147187,51.59,1345,1355,1320,1755,945,1350,1332.69,0.61,0,5124,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,445,-4.54,1.29,12,0.44,-294.00,1036.00,2345,20240215,-43.07,1209,20240805,10.42,1500,-11.00,20250110,1284,3.97,20250217,2330,-42.70,20240220,1209,10.42,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,131237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1344,-6,5,-0.44,178172360,133689,46.86,1345,1355,1320,1755,945,1350,1332.74,0.61,0,4405,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,448,-4.57,1.30,12,0.40,-294.00,1036.00,2345,20240215,-42.69,1209,20240805,11.17,1500,-10.40,20250110,1284,4.67,20250217,2330,-42.32,20240220,1209,11.17,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,121237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,-20,5,-1.48,172555580,129505,45.39,1345,1355,1320,1755,945,1350,1332.42,0.61,0,4506,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,444,-4.52,1.28,12,0.39,-294.00,1036.00,2345,20240215,-43.28,1209,20240805,10.01,1500,-11.33,20250110,1284,3.58,20250217,2330,-42.92,20240220,1209,10.01,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,111238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,-15,5,-1.11,130337098,97963,34.34,1345,1355,1320,1755,945,1350,1330.47,0.61,0,2012,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,445,-4.54,1.29,12,0.29,-294.00,1036.00,2345,20240215,-43.07,1209,20240805,10.42,1500,-11.00,20250110,1284,3.97,20250217,2330,-42.70,20240220,1209,10.42,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,101238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1335,-15,5,-1.11,93619333,70448,24.69,1345,1355,1320,1755,945,1350,1328.91,0.61,0,1983,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,445,-4.54,1.29,12,0.21,-294.00,1036.00,2345,20240215,-43.07,1209,20240805,10.42,1500,-11.00,20250110,1284,3.97,20250217,2330,-42.70,20240220,1209,10.42,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250219,091240,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,-10,5,-0.74,9336156,6953,2.44,1345,1355,1334,1755,945,1350,1342.75,0.61,0,-55,1397,1373,1336,1312,1275,1385,1324,167,405,500,940,1,1,33351845,447,-4.56,1.29,12,0.02,-294.00,1036.00,2345,20240215,-42.86,1209,20240805,10.84,1500,-10.67,20250110,1284,4.36,20250217,2330,-42.49,20240220,1209,10.84,20240805,0.51,N,389030,500,166 억,,203887,N,N,0,N,00,N
20250218,161232,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1350,35,2,2.66,377483026,285274,682.80,1315,1360,1299,1709,921,1315,1323.22,0.53,0,4098,1358,1336,1310,1288,1262,1347,1299,167,394,500,920,1,1,33351845,450,-4.59,1.30,12,0.86,-294.00,1036.00,2345,20240215,-42.43,1209,20240805,11.66,1500,-10.00,20250110,1284,5.14,20250217,2330,-42.06,20240220,1209,11.66,20240805,0.51,N,389030,500,166 억,,177759,N,N,0,N,00,N
20250218,151234,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1356,41,2,3.12,355006213,268676,643.07,1315,1358,1299,1709,921,1315,1321.32,0.53,0,7548,1358,1336,1310,1288,1262,1347,1299,167,394,500,920,1,1,33351845,452,-4.61,1.31,12,0.81,-294.00,1036.00,2345,20240215,-42.17,1209,20240805,12.16,1500,-9.60,20250110,1284,5.61,20250217,2330,-41.80,20240220,1209,12.16,20240805,0.51,N,389030,500,166 억,,177759,N,N,0,N,00,N
20250218,141236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,10,2,0.76,259692050,197243,472.10,1315,1338,1299,1709,921,1315,1316.61,0.53,0,6902,1358,1336,1310,1288,1262,1347,1299,167,394,500,920,1,1,33351845,442,-4.51,1.28,12,0.59,-294.00,1036.00,2345,20240215,-43.50,1209,20240805,9.59,1500,-11.67,20250110,1284,3.19,20250217,2330,-43.13,20240220,1209,9.59,20240805,0.51,N,389030,500,166 억,,177759,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 161237 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 -17 5 -1.26 226032233 169615 59.45 1345 1355 1320 1755 945 1350 1332.62 0.61 0 5842 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 445 -4.53 1.29 12 0.51 -294.00 1036.00 2345 20240215 -43.16 1209 20240805 10.26 1500 -11.13 20250110 1284 3.82 20250217 2330 -42.79 20240220 1209 10.26 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
3 20250219 151240 57 100.00 KOSDAQ 일반서비스 N N N N N 1337 -13 5 -0.96 217401928 163127 57.18 1345 1355 1320 1755 945 1350 1332.72 0.61 0 5624 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 446 -4.55 1.29 12 0.49 -294.00 1036.00 2345 20240215 -42.99 1209 20240805 10.59 1500 -10.87 20250110 1284 4.13 20250217 2330 -42.62 20240220 1209 10.59 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
4 20250219 141236 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 -15 5 -1.11 196154241 147187 51.59 1345 1355 1320 1755 945 1350 1332.69 0.61 0 5124 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 445 -4.54 1.29 12 0.44 -294.00 1036.00 2345 20240215 -43.07 1209 20240805 10.42 1500 -11.00 20250110 1284 3.97 20250217 2330 -42.70 20240220 1209 10.42 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
5 20250219 131237 57 100.00 KOSDAQ 일반서비스 N N N N N 1344 -6 5 -0.44 178172360 133689 46.86 1345 1355 1320 1755 945 1350 1332.74 0.61 0 4405 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 448 -4.57 1.30 12 0.40 -294.00 1036.00 2345 20240215 -42.69 1209 20240805 11.17 1500 -10.40 20250110 1284 4.67 20250217 2330 -42.32 20240220 1209 11.17 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
6 20250219 121237 57 100.00 KOSDAQ 일반서비스 N N N N N 1330 -20 5 -1.48 172555580 129505 45.39 1345 1355 1320 1755 945 1350 1332.42 0.61 0 4506 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 444 -4.52 1.28 12 0.39 -294.00 1036.00 2345 20240215 -43.28 1209 20240805 10.01 1500 -11.33 20250110 1284 3.58 20250217 2330 -42.92 20240220 1209 10.01 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
7 20250219 111238 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 -15 5 -1.11 130337098 97963 34.34 1345 1355 1320 1755 945 1350 1330.47 0.61 0 2012 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 445 -4.54 1.29 12 0.29 -294.00 1036.00 2345 20240215 -43.07 1209 20240805 10.42 1500 -11.00 20250110 1284 3.97 20250217 2330 -42.70 20240220 1209 10.42 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
8 20250219 101238 57 100.00 KOSDAQ 일반서비스 N N N N N 1335 -15 5 -1.11 93619333 70448 24.69 1345 1355 1320 1755 945 1350 1328.91 0.61 0 1983 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 445 -4.54 1.29 12 0.21 -294.00 1036.00 2345 20240215 -43.07 1209 20240805 10.42 1500 -11.00 20250110 1284 3.97 20250217 2330 -42.70 20240220 1209 10.42 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
9 20250219 091240 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 -10 5 -0.74 9336156 6953 2.44 1345 1355 1334 1755 945 1350 1342.75 0.61 0 -55 1397 1373 1336 1312 1275 1385 1324 167 405 500 940 1 1 33351845 447 -4.56 1.29 12 0.02 -294.00 1036.00 2345 20240215 -42.86 1209 20240805 10.84 1500 -10.67 20250110 1284 4.36 20250217 2330 -42.49 20240220 1209 10.84 20240805 0.51 N 389030 500 166 억 203887 N N 0 N 00 N
10 20250218 161232 57 100.00 KOSDAQ 일반서비스 N N N N N 1350 35 2 2.66 377483026 285274 682.80 1315 1360 1299 1709 921 1315 1323.22 0.53 0 4098 1358 1336 1310 1288 1262 1347 1299 167 394 500 920 1 1 33351845 450 -4.59 1.30 12 0.86 -294.00 1036.00 2345 20240215 -42.43 1209 20240805 11.66 1500 -10.00 20250110 1284 5.14 20250217 2330 -42.06 20240220 1209 11.66 20240805 0.51 N 389030 500 166 억 177759 N N 0 N 00 N
11 20250218 151234 57 100.00 KOSDAQ 일반서비스 N N N N N 1356 41 2 3.12 355006213 268676 643.07 1315 1358 1299 1709 921 1315 1321.32 0.53 0 7548 1358 1336 1310 1288 1262 1347 1299 167 394 500 920 1 1 33351845 452 -4.61 1.31 12 0.81 -294.00 1036.00 2345 20240215 -42.17 1209 20240805 12.16 1500 -9.60 20250110 1284 5.61 20250217 2330 -41.80 20240220 1209 12.16 20240805 0.51 N 389030 500 166 억 177759 N N 0 N 00 N
12 20250218 141236 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 10 2 0.76 259692050 197243 472.10 1315 1338 1299 1709 921 1315 1316.61 0.53 0 6902 1358 1336 1310 1288 1262 1347 1299 167 394 500 920 1 1 33351845 442 -4.51 1.28 12 0.59 -294.00 1036.00 2345 20240215 -43.50 1209 20240805 9.59 1500 -11.67 20250110 1284 3.19 20250217 2330 -43.13 20240220 1209 9.59 20240805 0.51 N 389030 500 166 억 177759 N N 0 N 00 N