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
389470/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
20250219,161238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15780,-210,5,-1.31,2205752960,139372,105.67,15850,16110,15610,20750,11200,15990,15826.66,0.33,0,9379,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1585,-5.02,31.43,12,1.39,-3145.00,502.00,25400,20240913,-37.87,9400,20240415,67.87,22650,-30.33,20250109,14810,6.55,20250207,25400,-37.87,20240913,9400,67.87,20240415,0.00,N,389470,500,50 억,,33464,N,N,42,N,00,N
20250219,151241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15830,-160,5,-1.00,2110582140,133342,101.10,15850,16110,15610,20750,11200,15990,15828.20,0.33,0,9392,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1590,-5.03,31.53,12,1.33,-3145.00,502.00,25400,20240913,-37.68,9400,20240415,68.40,22650,-30.11,20250109,14810,6.89,20250207,25400,-37.68,20240913,9400,68.40,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15800,-190,5,-1.19,1932674460,122084,92.56,15850,16110,15610,20750,11200,15990,15830.54,0.33,0,10398,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1587,-5.02,31.47,12,1.22,-3145.00,502.00,25400,20240913,-37.80,9400,20240415,68.09,22650,-30.24,20250109,14810,6.68,20250207,25400,-37.80,20240913,9400,68.09,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,131238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,-90,5,-0.56,1721170110,108693,82.41,15850,16110,15610,20750,11200,15990,15834.99,0.33,0,7503,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1597,-5.06,31.67,12,1.08,-3145.00,502.00,25400,20240913,-37.40,9400,20240415,69.15,22650,-29.80,20250109,14810,7.36,20250207,25400,-37.40,20240913,9400,69.15,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,121238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16040,50,2,0.31,1500288360,94810,71.88,15850,16110,15610,20750,11200,15990,15823.96,0.33,0,13549,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1611,-5.10,31.95,12,0.94,-3145.00,502.00,25400,20240913,-36.85,9400,20240415,70.64,22650,-29.18,20250109,14810,8.31,20250207,25400,-36.85,20240913,9400,70.64,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,111239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15810,-180,5,-1.13,1105920030,70158,53.19,15850,16100,15610,20750,11200,15990,15762.91,0.33,0,10174,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1588,-5.03,31.49,12,0.70,-3145.00,502.00,25400,20240913,-37.76,9400,20240415,68.19,22650,-30.20,20250109,14810,6.75,20250207,25400,-37.76,20240913,9400,68.19,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,101239,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15720,-270,5,-1.69,519261370,33068,25.07,15850,15900,15610,20750,11200,15990,15701.83,0.33,0,4122,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1579,-5.00,31.31,12,0.33,-3145.00,502.00,25400,20240913,-38.11,9400,20240415,67.23,22650,-30.60,20250109,14810,6.14,20250207,25400,-38.11,20240913,9400,67.23,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250219,091241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15720,-270,5,-1.69,168280170,10704,8.12,15850,15900,15610,20750,11200,15990,15718.32,0.33,0,318,16436,16212,15926,15702,15416,16070,15560,50,4760,500,9910,10,1,10045075,1579,-5.00,31.31,12,0.11,-3145.00,502.00,25400,20240913,-38.11,9400,20240415,67.23,22650,-30.60,20250109,14810,6.14,20250207,25400,-38.11,20240913,9400,67.23,20240415,0.00,N,389470,500,50 억,,33464,N,N,753,N,00,N
20250218,161233,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15990,-110,5,-0.68,2069363630,131178,106.43,16010,16150,15640,20900,11270,16100,15774.90,0.27,0,6075,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1606,-5.08,31.85,12,1.31,-3145.00,502.00,25400,20240913,-37.05,9400,20240415,70.11,22650,-29.40,20250109,14810,7.97,20250207,25400,-37.05,20240913,9400,70.11,20240415,0.00,N,389470,500,50 억,,27336,N,N,753,N,00,N
20250218,151235,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15950,-150,5,-0.93,2012240790,127600,103.52,16010,16150,15640,20900,11270,16100,15769.83,0.27,0,6113,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1602,-5.07,31.77,12,1.27,-3145.00,502.00,25400,20240913,-37.20,9400,20240415,69.68,22650,-29.58,20250109,14810,7.70,20250207,25400,-37.20,20240913,9400,69.68,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,N,00,N
20250218,141237,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,-330,5,-2.05,1709856390,108560,88.08,16010,16150,15640,20900,11270,16100,15750.24,0.27,0,-813,16546,16322,16146,15922,15746,16435,16035,50,4800,500,9980,10,1,10045075,1584,-5.01,31.41,12,1.08,-3145.00,502.00,25400,20240913,-37.91,9400,20240415,67.77,22650,-30.38,20250109,14810,6.48,20250207,25400,-37.91,20240913,9400,67.77,20240415,0.00,N,389470,500,50 억,,27336,N,N,217,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 161238 57 100.00 KOSDAQ 일반서비스 N N N N N 15780 -210 5 -1.31 2205752960 139372 105.67 15850 16110 15610 20750 11200 15990 15826.66 0.33 0 9379 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1585 -5.02 31.43 12 1.39 -3145.00 502.00 25400 20240913 -37.87 9400 20240415 67.87 22650 -30.33 20250109 14810 6.55 20250207 25400 -37.87 20240913 9400 67.87 20240415 0.00 N 389470 500 50 억 33464 N N 42 N 00 N
3 20250219 151241 57 100.00 KOSDAQ 일반서비스 N N N N N 15830 -160 5 -1.00 2110582140 133342 101.10 15850 16110 15610 20750 11200 15990 15828.20 0.33 0 9392 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1590 -5.03 31.53 12 1.33 -3145.00 502.00 25400 20240913 -37.68 9400 20240415 68.40 22650 -30.11 20250109 14810 6.89 20250207 25400 -37.68 20240913 9400 68.40 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
4 20250219 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 15800 -190 5 -1.19 1932674460 122084 92.56 15850 16110 15610 20750 11200 15990 15830.54 0.33 0 10398 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1587 -5.02 31.47 12 1.22 -3145.00 502.00 25400 20240913 -37.80 9400 20240415 68.09 22650 -30.24 20250109 14810 6.68 20250207 25400 -37.80 20240913 9400 68.09 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
5 20250219 131238 57 100.00 KOSDAQ 일반서비스 N N N N N 15900 -90 5 -0.56 1721170110 108693 82.41 15850 16110 15610 20750 11200 15990 15834.99 0.33 0 7503 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1597 -5.06 31.67 12 1.08 -3145.00 502.00 25400 20240913 -37.40 9400 20240415 69.15 22650 -29.80 20250109 14810 7.36 20250207 25400 -37.40 20240913 9400 69.15 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
6 20250219 121238 57 100.00 KOSDAQ 일반서비스 N N N N N 16040 50 2 0.31 1500288360 94810 71.88 15850 16110 15610 20750 11200 15990 15823.96 0.33 0 13549 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1611 -5.10 31.95 12 0.94 -3145.00 502.00 25400 20240913 -36.85 9400 20240415 70.64 22650 -29.18 20250109 14810 8.31 20250207 25400 -36.85 20240913 9400 70.64 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
7 20250219 111239 57 100.00 KOSDAQ 일반서비스 N N N N N 15810 -180 5 -1.13 1105920030 70158 53.19 15850 16100 15610 20750 11200 15990 15762.91 0.33 0 10174 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1588 -5.03 31.49 12 0.70 -3145.00 502.00 25400 20240913 -37.76 9400 20240415 68.19 22650 -30.20 20250109 14810 6.75 20250207 25400 -37.76 20240913 9400 68.19 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
8 20250219 101239 57 100.00 KOSDAQ 일반서비스 N N N N N 15720 -270 5 -1.69 519261370 33068 25.07 15850 15900 15610 20750 11200 15990 15701.83 0.33 0 4122 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1579 -5.00 31.31 12 0.33 -3145.00 502.00 25400 20240913 -38.11 9400 20240415 67.23 22650 -30.60 20250109 14810 6.14 20250207 25400 -38.11 20240913 9400 67.23 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
9 20250219 091241 57 100.00 KOSDAQ 일반서비스 N N N N N 15720 -270 5 -1.69 168280170 10704 8.12 15850 15900 15610 20750 11200 15990 15718.32 0.33 0 318 16436 16212 15926 15702 15416 16070 15560 50 4760 500 9910 10 1 10045075 1579 -5.00 31.31 12 0.11 -3145.00 502.00 25400 20240913 -38.11 9400 20240415 67.23 22650 -30.60 20250109 14810 6.14 20250207 25400 -38.11 20240913 9400 67.23 20240415 0.00 N 389470 500 50 억 33464 N N 753 N 00 N
10 20250218 161233 57 100.00 KOSDAQ 일반서비스 N N N N N 15990 -110 5 -0.68 2069363630 131178 106.43 16010 16150 15640 20900 11270 16100 15774.90 0.27 0 6075 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1606 -5.08 31.85 12 1.31 -3145.00 502.00 25400 20240913 -37.05 9400 20240415 70.11 22650 -29.40 20250109 14810 7.97 20250207 25400 -37.05 20240913 9400 70.11 20240415 0.00 N 389470 500 50 억 27336 N N 753 N 00 N
11 20250218 151235 57 100.00 KOSDAQ 일반서비스 N N N N N 15950 -150 5 -0.93 2012240790 127600 103.52 16010 16150 15640 20900 11270 16100 15769.83 0.27 0 6113 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1602 -5.07 31.77 12 1.27 -3145.00 502.00 25400 20240913 -37.20 9400 20240415 69.68 22650 -29.58 20250109 14810 7.70 20250207 25400 -37.20 20240913 9400 69.68 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N
12 20250218 141237 57 100.00 KOSDAQ 일반서비스 N N N N N 15770 -330 5 -2.05 1709856390 108560 88.08 16010 16150 15640 20900 11270 16100 15750.24 0.27 0 -813 16546 16322 16146 15922 15746 16435 16035 50 4800 500 9980 10 1 10045075 1584 -5.01 31.41 12 1.08 -3145.00 502.00 25400 20240913 -37.91 9400 20240415 67.77 22650 -30.38 20250109 14810 6.48 20250207 25400 -37.91 20240913 9400 67.77 20240415 0.00 N 389470 500 50 억 27336 N N 217 N 00 N