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
405100/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
20250219,161246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14660,260,2,1.81,2647635760,178103,210.16,14580,15080,14570,18720,10080,14400,14865.96,3.37,0,-4201,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1802,66.94,1.76,12,1.45,219.00,8347.00,43500,20240305,-66.30,9880,20241210,48.38,15080,-2.79,20250219,11700,25.30,20250102,43500,-66.30,20240305,9880,48.38,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,151250,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14700,300,2,2.08,2586558030,173943,205.25,14580,15080,14570,18720,10080,14400,14870.15,3.37,0,-2791,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1807,67.12,1.76,12,1.42,219.00,8347.00,43500,20240305,-66.21,9880,20241210,48.79,15080,-2.52,20250219,11700,25.64,20250102,43500,-66.21,20240305,9880,48.79,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,141246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14780,380,2,2.64,2350423730,157888,186.31,14580,15080,14570,18720,10080,14400,14886.65,3.37,0,-758,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1816,67.49,1.77,12,1.28,219.00,8347.00,43500,20240305,-66.02,9880,20241210,49.60,15080,-1.99,20250219,11700,26.32,20250102,43500,-66.02,20240305,9880,49.60,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,131246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14710,310,2,2.15,1431382440,96373,113.72,14580,15050,14570,18720,10080,14400,14852.53,3.37,0,-188,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1808,67.17,1.76,12,0.78,219.00,8347.00,43500,20240305,-66.18,9880,20241210,48.89,15050,-2.26,20250219,11700,25.73,20250102,43500,-66.18,20240305,9880,48.89,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,121246,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14870,470,2,3.26,1223579660,82344,97.16,14580,15050,14570,18720,10080,14400,14859.37,3.37,0,7224,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1827,67.90,1.78,12,0.67,219.00,8347.00,43500,20240305,-65.82,9880,20241210,50.51,15050,-1.20,20250219,11700,27.09,20250102,43500,-65.82,20240305,9880,50.51,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,111247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14790,390,2,2.71,1157805580,77901,91.92,14580,15050,14570,18720,10080,14400,14862.53,3.37,0,7781,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1818,67.53,1.77,12,0.63,219.00,8347.00,43500,20240305,-66.00,9880,20241210,49.70,15050,-1.73,20250219,11700,26.41,20250102,43500,-66.00,20240305,9880,49.70,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,101247,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14910,510,2,3.54,927204700,62303,73.52,14580,15050,14570,18720,10080,14400,14882.18,3.37,0,7214,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1832,68.08,1.79,12,0.51,219.00,8347.00,43500,20240305,-65.72,9880,20241210,50.91,15050,-0.93,20250219,11700,27.44,20250102,43500,-65.72,20240305,9880,50.91,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250219,091249,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14810,410,2,2.85,273013330,18436,21.75,14580,14940,14570,18720,10080,14400,14808.71,3.37,0,5061,15113,14756,14573,14216,14033,14665,14125,61,4320,500,8920,10,1,12289301,1820,67.63,1.77,12,0.15,219.00,8347.00,43500,20240305,-65.95,9880,20241210,49.90,15040,-1.53,20250214,11700,26.58,20250102,43500,-65.95,20240305,9880,49.90,20241210,2.63,N,405100,500,61 억,,414520,N,N,1,N,00,N
20250218,161242,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14400,-130,5,-0.89,1220195210,84011,79.40,14660,14930,14390,18880,10180,14530,14524.63,3.34,0,-5424,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1770,65.75,1.73,12,0.68,219.00,8347.00,43500,20240305,-66.90,9880,20241210,45.75,15040,-4.26,20250214,11700,23.08,20250102,43500,-66.90,20240305,9880,45.75,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,151243,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-90,5,-0.62,1175618030,80918,76.47,14660,14930,14390,18880,10180,14530,14528.51,3.34,0,-5002,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1775,65.94,1.73,12,0.66,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15040,-3.99,20250214,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,N,00,N
20250218,141245,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14440,-90,5,-0.62,1111967170,76506,72.30,14660,14930,14390,18880,10180,14530,14534.38,3.34,0,-2499,15196,14862,14566,14232,13936,14715,14085,61,4350,500,9000,10,1,12289301,1775,65.94,1.73,12,0.62,219.00,8347.00,43500,20240305,-66.80,9880,20241210,46.15,15040,-3.99,20250214,11700,23.42,20250102,43500,-66.80,20240305,9880,46.15,20241210,2.72,N,405100,500,61 억,,410903,N,N,1,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 161246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14660 260 2 1.81 2647635760 178103 210.16 14580 15080 14570 18720 10080 14400 14865.96 3.37 0 -4201 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1802 66.94 1.76 12 1.45 219.00 8347.00 43500 20240305 -66.30 9880 20241210 48.38 15080 -2.79 20250219 11700 25.30 20250102 43500 -66.30 20240305 9880 48.38 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
3 20250219 151250 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14700 300 2 2.08 2586558030 173943 205.25 14580 15080 14570 18720 10080 14400 14870.15 3.37 0 -2791 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1807 67.12 1.76 12 1.42 219.00 8347.00 43500 20240305 -66.21 9880 20241210 48.79 15080 -2.52 20250219 11700 25.64 20250102 43500 -66.21 20240305 9880 48.79 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
4 20250219 141246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14780 380 2 2.64 2350423730 157888 186.31 14580 15080 14570 18720 10080 14400 14886.65 3.37 0 -758 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1816 67.49 1.77 12 1.28 219.00 8347.00 43500 20240305 -66.02 9880 20241210 49.60 15080 -1.99 20250219 11700 26.32 20250102 43500 -66.02 20240305 9880 49.60 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
5 20250219 131246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14710 310 2 2.15 1431382440 96373 113.72 14580 15050 14570 18720 10080 14400 14852.53 3.37 0 -188 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1808 67.17 1.76 12 0.78 219.00 8347.00 43500 20240305 -66.18 9880 20241210 48.89 15050 -2.26 20250219 11700 25.73 20250102 43500 -66.18 20240305 9880 48.89 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
6 20250219 121246 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14870 470 2 3.26 1223579660 82344 97.16 14580 15050 14570 18720 10080 14400 14859.37 3.37 0 7224 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1827 67.90 1.78 12 0.67 219.00 8347.00 43500 20240305 -65.82 9880 20241210 50.51 15050 -1.20 20250219 11700 27.09 20250102 43500 -65.82 20240305 9880 50.51 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
7 20250219 111247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14790 390 2 2.71 1157805580 77901 91.92 14580 15050 14570 18720 10080 14400 14862.53 3.37 0 7781 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1818 67.53 1.77 12 0.63 219.00 8347.00 43500 20240305 -66.00 9880 20241210 49.70 15050 -1.73 20250219 11700 26.41 20250102 43500 -66.00 20240305 9880 49.70 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
8 20250219 101247 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14910 510 2 3.54 927204700 62303 73.52 14580 15050 14570 18720 10080 14400 14882.18 3.37 0 7214 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1832 68.08 1.79 12 0.51 219.00 8347.00 43500 20240305 -65.72 9880 20241210 50.91 15050 -0.93 20250219 11700 27.44 20250102 43500 -65.72 20240305 9880 50.91 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
9 20250219 091249 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14810 410 2 2.85 273013330 18436 21.75 14580 14940 14570 18720 10080 14400 14808.71 3.37 0 5061 15113 14756 14573 14216 14033 14665 14125 61 4320 500 8920 10 1 12289301 1820 67.63 1.77 12 0.15 219.00 8347.00 43500 20240305 -65.95 9880 20241210 49.90 15040 -1.53 20250214 11700 26.58 20250102 43500 -65.95 20240305 9880 49.90 20241210 2.63 N 405100 500 61 억 414520 N N 1 N 00 N
10 20250218 161242 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14400 -130 5 -0.89 1220195210 84011 79.40 14660 14930 14390 18880 10180 14530 14524.63 3.34 0 -5424 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1770 65.75 1.73 12 0.68 219.00 8347.00 43500 20240305 -66.90 9880 20241210 45.75 15040 -4.26 20250214 11700 23.08 20250102 43500 -66.90 20240305 9880 45.75 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
11 20250218 151243 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -90 5 -0.62 1175618030 80918 76.47 14660 14930 14390 18880 10180 14530 14528.51 3.34 0 -5002 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1775 65.94 1.73 12 0.66 219.00 8347.00 43500 20240305 -66.80 9880 20241210 46.15 15040 -3.99 20250214 11700 23.42 20250102 43500 -66.80 20240305 9880 46.15 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N
12 20250218 141245 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14440 -90 5 -0.62 1111967170 76506 72.30 14660 14930 14390 18880 10180 14530 14534.38 3.34 0 -2499 15196 14862 14566 14232 13936 14715 14085 61 4350 500 9000 10 1 12289301 1775 65.94 1.73 12 0.62 219.00 8347.00 43500 20240305 -66.80 9880 20241210 46.15 15040 -3.99 20250214 11700 23.42 20250102 43500 -66.80 20240305 9880 46.15 20241210 2.72 N 405100 500 61 억 410903 N N 1 N 00 N