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
407400/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
20250219,161247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9170,420,2,4.80,1041060670,115928,249.10,8750,9180,8670,11370,6130,8750,8980.62,1.10,0,15638,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1124,-44.73,3.14,12,0.95,-205.00,2917.00,13200,20240620,-30.53,4955,20241115,85.07,10550,-13.08,20250117,8380,9.43,20250102,13200,-30.53,20240620,4955,85.07,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,151251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9160,410,2,4.69,943912910,105326,226.32,8750,9180,8670,11370,6130,8750,8963.10,1.10,0,14131,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1123,-44.68,3.14,12,0.86,-205.00,2917.00,13200,20240620,-30.61,4955,20241115,84.86,10550,-13.18,20250117,8380,9.31,20250102,13200,-30.61,20240620,4955,84.86,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,141247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9140,390,2,4.46,754079520,84560,181.70,8750,9140,8670,11370,6130,8750,8918.95,1.10,0,5140,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1121,-44.59,3.13,12,0.69,-205.00,2917.00,13200,20240620,-30.76,4955,20241115,84.46,10550,-13.36,20250117,8380,9.07,20250102,13200,-30.76,20240620,4955,84.46,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,131247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,9060,310,2,3.54,580295590,65440,140.61,8750,9070,8670,11370,6130,8750,8868.74,1.10,0,-341,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1111,-44.20,3.11,12,0.53,-205.00,2917.00,13200,20240620,-31.36,4955,20241115,82.85,10550,-14.12,20250117,8380,8.11,20250102,13200,-31.36,20240620,4955,82.85,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,121247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8880,130,2,1.49,437868210,49572,106.52,8750,8940,8670,11370,6130,8750,8834.04,1.10,0,-4717,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1089,-43.32,3.04,12,0.40,-205.00,2917.00,13200,20240620,-32.73,4955,20241115,79.21,10550,-15.83,20250117,8380,5.97,20250102,13200,-32.73,20240620,4955,79.21,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,111248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8880,130,2,1.49,391056740,44272,95.13,8750,8940,8670,11370,6130,8750,8834.25,1.10,0,-4193,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1089,-43.32,3.04,12,0.36,-205.00,2917.00,13200,20240620,-32.73,4955,20241115,79.21,10550,-15.83,20250117,8380,5.97,20250102,13200,-32.73,20240620,4955,79.21,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,101248,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8800,50,2,0.57,207429600,23579,50.67,8750,8870,8670,11370,6130,8750,8798.52,1.10,0,-7169,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1079,-42.93,3.02,12,0.19,-205.00,2917.00,13200,20240620,-33.33,4955,20241115,77.60,10550,-16.59,20250117,8380,5.01,20250102,13200,-33.33,20240620,4955,77.60,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250219,091250,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,-10,5,-0.11,53124250,6085,13.08,8750,8790,8670,11370,6130,8750,8728.09,1.10,0,-1432,8930,8840,8770,8680,8610,8805,8645,12,2620,100,5420,10,1,12259474,1071,-42.63,3.00,12,0.05,-205.00,2917.00,13200,20240620,-33.79,4955,20241115,76.39,10550,-17.16,20250117,8380,4.30,20250102,13200,-33.79,20240620,4955,76.39,20241115,2.98,N,407400,100,12 억,,134710,N,N,0,N,00,N
20250218,161242,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8750,-20,5,-0.23,406455810,46383,66.69,8770,8860,8700,11400,6140,8770,8763.04,1.11,0,-1745,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1073,-42.68,3.00,12,0.38,-205.00,2917.00,13200,20240620,-33.71,4955,20241115,76.59,10550,-17.06,20250117,8380,4.42,20250102,13200,-33.71,20240620,4955,76.59,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8750,-20,5,-0.23,371543540,42380,60.93,8770,8860,8700,11400,6140,8770,8766.95,1.11,0,-1075,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1073,-42.68,3.00,12,0.35,-205.00,2917.00,13200,20240620,-33.71,4955,20241115,76.59,10550,-17.06,20250117,8380,4.42,20250102,13200,-33.71,20240620,4955,76.59,20241115,2.98,N,407400,100,12 억,,136590,N,N,0,N,00,N
20250218,141246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,8740,-30,5,-0.34,337419330,38472,55.31,8770,8860,8700,11400,6140,8770,8770.52,1.11,0,-1007,9063,8916,8793,8646,8523,8855,8585,12,2630,100,5430,10,1,12259474,1071,-42.63,3.00,12,0.31,-205.00,2917.00,13200,20240620,-33.79,4955,20241115,76.39,10550,-17.16,20250117,8380,4.30,20250102,13200,-33.79,20240620,4955,76.39,20241115,2.98,N,407400,100,12 억,,136590,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 161247 57 100.00 KOSDAQ 기타제조 N N N N N 9170 420 2 4.80 1041060670 115928 249.10 8750 9180 8670 11370 6130 8750 8980.62 1.10 0 15638 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1124 -44.73 3.14 12 0.95 -205.00 2917.00 13200 20240620 -30.53 4955 20241115 85.07 10550 -13.08 20250117 8380 9.43 20250102 13200 -30.53 20240620 4955 85.07 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
3 20250219 151251 57 100.00 KOSDAQ 기타제조 N N N N N 9160 410 2 4.69 943912910 105326 226.32 8750 9180 8670 11370 6130 8750 8963.10 1.10 0 14131 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1123 -44.68 3.14 12 0.86 -205.00 2917.00 13200 20240620 -30.61 4955 20241115 84.86 10550 -13.18 20250117 8380 9.31 20250102 13200 -30.61 20240620 4955 84.86 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
4 20250219 141247 57 100.00 KOSDAQ 기타제조 N N N N N 9140 390 2 4.46 754079520 84560 181.70 8750 9140 8670 11370 6130 8750 8918.95 1.10 0 5140 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1121 -44.59 3.13 12 0.69 -205.00 2917.00 13200 20240620 -30.76 4955 20241115 84.46 10550 -13.36 20250117 8380 9.07 20250102 13200 -30.76 20240620 4955 84.46 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
5 20250219 131247 57 100.00 KOSDAQ 기타제조 N N N N N 9060 310 2 3.54 580295590 65440 140.61 8750 9070 8670 11370 6130 8750 8868.74 1.10 0 -341 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1111 -44.20 3.11 12 0.53 -205.00 2917.00 13200 20240620 -31.36 4955 20241115 82.85 10550 -14.12 20250117 8380 8.11 20250102 13200 -31.36 20240620 4955 82.85 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
6 20250219 121247 57 100.00 KOSDAQ 기타제조 N N N N N 8880 130 2 1.49 437868210 49572 106.52 8750 8940 8670 11370 6130 8750 8834.04 1.10 0 -4717 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1089 -43.32 3.04 12 0.40 -205.00 2917.00 13200 20240620 -32.73 4955 20241115 79.21 10550 -15.83 20250117 8380 5.97 20250102 13200 -32.73 20240620 4955 79.21 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
7 20250219 111248 57 100.00 KOSDAQ 기타제조 N N N N N 8880 130 2 1.49 391056740 44272 95.13 8750 8940 8670 11370 6130 8750 8834.25 1.10 0 -4193 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1089 -43.32 3.04 12 0.36 -205.00 2917.00 13200 20240620 -32.73 4955 20241115 79.21 10550 -15.83 20250117 8380 5.97 20250102 13200 -32.73 20240620 4955 79.21 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
8 20250219 101248 57 100.00 KOSDAQ 기타제조 N N N N N 8800 50 2 0.57 207429600 23579 50.67 8750 8870 8670 11370 6130 8750 8798.52 1.10 0 -7169 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1079 -42.93 3.02 12 0.19 -205.00 2917.00 13200 20240620 -33.33 4955 20241115 77.60 10550 -16.59 20250117 8380 5.01 20250102 13200 -33.33 20240620 4955 77.60 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
9 20250219 091250 57 100.00 KOSDAQ 기타제조 N N N N N 8740 -10 5 -0.11 53124250 6085 13.08 8750 8790 8670 11370 6130 8750 8728.09 1.10 0 -1432 8930 8840 8770 8680 8610 8805 8645 12 2620 100 5420 10 1 12259474 1071 -42.63 3.00 12 0.05 -205.00 2917.00 13200 20240620 -33.79 4955 20241115 76.39 10550 -17.16 20250117 8380 4.30 20250102 13200 -33.79 20240620 4955 76.39 20241115 2.98 N 407400 100 12 억 134710 N N 0 N 00 N
10 20250218 161242 57 100.00 KOSDAQ 기타제조 N N N N N 8750 -20 5 -0.23 406455810 46383 66.69 8770 8860 8700 11400 6140 8770 8763.04 1.11 0 -1745 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1073 -42.68 3.00 12 0.38 -205.00 2917.00 13200 20240620 -33.71 4955 20241115 76.59 10550 -17.06 20250117 8380 4.42 20250102 13200 -33.71 20240620 4955 76.59 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
11 20250218 151244 57 100.00 KOSDAQ 기타제조 N N N N N 8750 -20 5 -0.23 371543540 42380 60.93 8770 8860 8700 11400 6140 8770 8766.95 1.11 0 -1075 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1073 -42.68 3.00 12 0.35 -205.00 2917.00 13200 20240620 -33.71 4955 20241115 76.59 10550 -17.06 20250117 8380 4.42 20250102 13200 -33.71 20240620 4955 76.59 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N
12 20250218 141246 57 100.00 KOSDAQ 기타제조 N N N N N 8740 -30 5 -0.34 337419330 38472 55.31 8770 8860 8700 11400 6140 8770 8770.52 1.11 0 -1007 9063 8916 8793 8646 8523 8855 8585 12 2630 100 5430 10 1 12259474 1071 -42.63 3.00 12 0.31 -205.00 2917.00 13200 20240620 -33.79 4955 20241115 76.39 10550 -17.16 20250117 8380 4.30 20250102 13200 -33.79 20240620 4955 76.39 20241115 2.98 N 407400 100 12 억 136590 N N 0 N 00 N