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
397030/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
20250219,161242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17850,-380,5,-2.08,10266205350,573949,67.72,18110,18390,17510,23650,12770,18230,17886.72,6.39,0,-87807,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4005,-26.96,6.67,12,2.56,-662.00,2677.00,25900,20241015,-31.08,11590,20240206,54.01,18470,-3.36,20250218,15060,18.53,20250203,25900,-31.08,20241015,12460,43.26,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,70,N,00,N
20250219,151246,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17860,-370,5,-2.03,10025567920,560463,66.13,18110,18390,17510,23650,12770,18230,17887.68,6.39,0,-85605,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4007,-26.98,6.67,12,2.50,-662.00,2677.00,25900,20241015,-31.04,11590,20240206,54.10,18470,-3.30,20250218,15060,18.59,20250203,25900,-31.04,20241015,12460,43.34,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,141242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17960,-270,5,-1.48,9229644080,515958,60.87,18110,18390,17510,23650,12770,18230,17888.00,6.39,0,-75557,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4029,-27.13,6.71,12,2.30,-662.00,2677.00,25900,20241015,-30.66,11590,20240206,54.96,18470,-2.76,20250218,15060,19.26,20250203,25900,-30.66,20241015,12460,44.14,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,131242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18040,-190,5,-1.04,8399474310,469696,55.42,18110,18390,17510,23650,12770,18230,17882.39,6.39,0,-80587,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4047,-27.25,6.74,12,2.09,-662.00,2677.00,25900,20241015,-30.35,11590,20240206,55.65,18470,-2.33,20250218,15060,19.79,20250203,25900,-30.35,20241015,12460,44.78,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,121242,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18090,-140,5,-0.77,7623233580,426661,50.34,18110,18390,17510,23650,12770,18230,17866.73,6.39,0,-83297,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4059,-27.33,6.76,12,1.90,-662.00,2677.00,25900,20241015,-30.15,11590,20240206,56.08,18470,-2.06,20250218,15060,20.12,20250203,25900,-30.15,20241015,12460,45.18,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,111243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18110,-120,5,-0.66,7287224320,408066,48.15,18110,18390,17510,23650,12770,18230,17857.46,6.39,0,-84410,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4063,-27.36,6.77,12,1.82,-662.00,2677.00,25900,20241015,-30.08,11590,20240206,56.26,18470,-1.95,20250218,15060,20.25,20250203,25900,-30.08,20241015,12460,45.35,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,101243,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18200,-30,5,-0.16,6027557790,338298,39.91,18110,18390,17510,23650,12770,18230,17816.64,6.39,0,-78854,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,4083,-27.49,6.80,12,1.51,-662.00,2677.00,25900,20241015,-29.73,11590,20240206,57.03,18470,-1.46,20250218,15060,20.85,20250203,25900,-29.73,20241015,12460,46.07,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250219,091245,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17630,-600,5,-3.29,2223956650,125305,14.78,18110,18160,17620,23650,12770,18230,17746.25,6.39,0,-43564,19143,18686,18013,17556,16883,18915,17785,224,5420,1000,13120,10,1,22435596,3955,-26.63,6.59,12,0.56,-662.00,2677.00,25900,20241015,-31.93,11590,20240206,52.11,18470,-4.55,20250218,15060,17.07,20250203,25900,-31.93,20241015,12460,41.49,20240305,5.22,N,397030,1000,224 억,,1434491,N,N,1370,N,00,N
20250218,161238,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,540,2,3.05,15027422640,839954,113.44,17980,18470,17340,22950,12390,17690,17888.98,7.23,0,-106894,18296,17992,17446,17142,16596,18145,17295,224,5260,1000,12730,10,1,22435596,4090,-27.54,6.81,12,3.74,-662.00,2677.00,25900,20241015,-29.61,11510,20240205,58.38,18470,-1.30,20250218,15060,21.05,20250203,25900,-29.61,20241015,12460,46.31,20240305,5.04,N,397030,1000,224 억,,1621753,N,N,1370,N,00,N
20250218,151239,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18180,490,2,2.77,14201234990,794604,107.31,17980,18470,17340,22950,12390,17690,17872.09,7.23,0,-99347,18296,17992,17446,17142,16596,18145,17295,224,5260,1000,12730,10,1,22435596,4079,-27.46,6.79,12,3.54,-662.00,2677.00,25900,20241015,-29.81,11510,20240205,57.95,18470,-1.57,20250218,15060,20.72,20250203,25900,-29.81,20241015,12460,45.91,20240305,5.04,N,397030,1000,224 억,,1621753,N,N,1720,N,00,N
20250218,141241,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17680,-10,5,-0.06,7874308460,445176,60.12,17980,18000,17340,22950,12390,17690,17688.08,7.23,0,-76406,18296,17992,17446,17142,16596,18145,17295,224,5260,1000,12730,10,1,22435596,3967,-26.71,6.60,12,1.98,-662.00,2677.00,25900,20241015,-31.74,11510,20240205,53.61,18020,-1.89,20250213,15060,17.40,20250203,25900,-31.74,20241015,12460,41.89,20240305,5.04,N,397030,1000,224 억,,1621753,N,N,1720,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 161242 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17850 -380 5 -2.08 10266205350 573949 67.72 18110 18390 17510 23650 12770 18230 17886.72 6.39 0 -87807 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4005 -26.96 6.67 12 2.56 -662.00 2677.00 25900 20241015 -31.08 11590 20240206 54.01 18470 -3.36 20250218 15060 18.53 20250203 25900 -31.08 20241015 12460 43.26 20240305 5.22 N 397030 1000 224 억 1434491 N N 70 N 00 N
3 20250219 151246 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17860 -370 5 -2.03 10025567920 560463 66.13 18110 18390 17510 23650 12770 18230 17887.68 6.39 0 -85605 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4007 -26.98 6.67 12 2.50 -662.00 2677.00 25900 20241015 -31.04 11590 20240206 54.10 18470 -3.30 20250218 15060 18.59 20250203 25900 -31.04 20241015 12460 43.34 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
4 20250219 141242 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17960 -270 5 -1.48 9229644080 515958 60.87 18110 18390 17510 23650 12770 18230 17888.00 6.39 0 -75557 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4029 -27.13 6.71 12 2.30 -662.00 2677.00 25900 20241015 -30.66 11590 20240206 54.96 18470 -2.76 20250218 15060 19.26 20250203 25900 -30.66 20241015 12460 44.14 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
5 20250219 131242 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18040 -190 5 -1.04 8399474310 469696 55.42 18110 18390 17510 23650 12770 18230 17882.39 6.39 0 -80587 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4047 -27.25 6.74 12 2.09 -662.00 2677.00 25900 20241015 -30.35 11590 20240206 55.65 18470 -2.33 20250218 15060 19.79 20250203 25900 -30.35 20241015 12460 44.78 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
6 20250219 121242 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18090 -140 5 -0.77 7623233580 426661 50.34 18110 18390 17510 23650 12770 18230 17866.73 6.39 0 -83297 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4059 -27.33 6.76 12 1.90 -662.00 2677.00 25900 20241015 -30.15 11590 20240206 56.08 18470 -2.06 20250218 15060 20.12 20250203 25900 -30.15 20241015 12460 45.18 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
7 20250219 111243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18110 -120 5 -0.66 7287224320 408066 48.15 18110 18390 17510 23650 12770 18230 17857.46 6.39 0 -84410 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4063 -27.36 6.77 12 1.82 -662.00 2677.00 25900 20241015 -30.08 11590 20240206 56.26 18470 -1.95 20250218 15060 20.25 20250203 25900 -30.08 20241015 12460 45.35 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
8 20250219 101243 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18200 -30 5 -0.16 6027557790 338298 39.91 18110 18390 17510 23650 12770 18230 17816.64 6.39 0 -78854 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 4083 -27.49 6.80 12 1.51 -662.00 2677.00 25900 20241015 -29.73 11590 20240206 57.03 18470 -1.46 20250218 15060 20.85 20250203 25900 -29.73 20241015 12460 46.07 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
9 20250219 091245 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17630 -600 5 -3.29 2223956650 125305 14.78 18110 18160 17620 23650 12770 18230 17746.25 6.39 0 -43564 19143 18686 18013 17556 16883 18915 17785 224 5420 1000 13120 10 1 22435596 3955 -26.63 6.59 12 0.56 -662.00 2677.00 25900 20241015 -31.93 11590 20240206 52.11 18470 -4.55 20250218 15060 17.07 20250203 25900 -31.93 20241015 12460 41.49 20240305 5.22 N 397030 1000 224 억 1434491 N N 1370 N 00 N
10 20250218 161238 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18230 540 2 3.05 15027422640 839954 113.44 17980 18470 17340 22950 12390 17690 17888.98 7.23 0 -106894 18296 17992 17446 17142 16596 18145 17295 224 5260 1000 12730 10 1 22435596 4090 -27.54 6.81 12 3.74 -662.00 2677.00 25900 20241015 -29.61 11510 20240205 58.38 18470 -1.30 20250218 15060 21.05 20250203 25900 -29.61 20241015 12460 46.31 20240305 5.04 N 397030 1000 224 억 1621753 N N 1370 N 00 N
11 20250218 151239 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18180 490 2 2.77 14201234990 794604 107.31 17980 18470 17340 22950 12390 17690 17872.09 7.23 0 -99347 18296 17992 17446 17142 16596 18145 17295 224 5260 1000 12730 10 1 22435596 4079 -27.46 6.79 12 3.54 -662.00 2677.00 25900 20241015 -29.81 11510 20240205 57.95 18470 -1.57 20250218 15060 20.72 20250203 25900 -29.81 20241015 12460 45.91 20240305 5.04 N 397030 1000 224 억 1621753 N N 1720 N 00 N
12 20250218 141241 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17680 -10 5 -0.06 7874308460 445176 60.12 17980 18000 17340 22950 12390 17690 17688.08 7.23 0 -76406 18296 17992 17446 17142 16596 18145 17295 224 5260 1000 12730 10 1 22435596 3967 -26.71 6.60 12 1.98 -662.00 2677.00 25900 20241015 -31.74 11510 20240205 53.61 18020 -1.89 20250213 15060 17.40 20250203 25900 -31.74 20241015 12460 41.89 20240305 5.04 N 397030 1000 224 억 1621753 N N 1720 N 00 N