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
435620/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
20250219,161302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,20,2,0.19,258875240,24515,131.87,10560,10580,10550,13720,7400,10560,10559.87,0.14,0,67,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,455,34.02,1.05,12,0.57,311.00,10070.00,10580,20250219,0.00,9300,20240213,13.76,10580,0.00,20250219,10360,2.12,20250102,10580,0.00,20250219,9550,10.79,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,151307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,256653440,24305,130.74,10560,10570,10550,13720,7400,10560,10559.70,0.14,0,69,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,455,33.99,1.05,12,0.56,311.00,10070.00,10570,20250219,0.00,9300,20240213,13.66,10570,0.00,20250219,10360,2.03,20250102,10570,0.00,20250219,9550,10.68,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,141302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,0,3,0.00,224225110,21236,114.23,10560,10570,10550,13720,7400,10560,10558.73,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.49,311.00,10070.00,10570,20250219,-0.09,9300,20240213,13.55,10570,-0.09,20250219,10360,1.93,20250102,10570,-0.09,20250219,9550,10.58,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,131302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,-10,5,-0.09,219962900,20832,112.06,10560,10570,10550,13720,7400,10560,10558.89,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.48,311.00,10070.00,10570,20250219,-0.19,9300,20240213,13.44,10570,-0.19,20250219,10360,1.83,20250102,10570,-0.19,20250219,9550,10.47,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,121303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,-10,5,-0.09,205041900,19419,104.46,10560,10570,10550,13720,7400,10560,10558.83,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.45,311.00,10070.00,10570,20250219,-0.19,9300,20240213,13.44,10570,-0.19,20250219,10360,1.83,20250102,10570,-0.19,20250219,9550,10.47,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,111303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,-10,5,-0.09,205020800,19417,104.45,10560,10570,10550,13720,7400,10560,10558.83,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,454,33.92,1.05,12,0.45,311.00,10070.00,10570,20250219,-0.19,9300,20240213,13.44,10570,-0.19,20250219,10360,1.83,20250102,10570,-0.19,20250219,9550,10.47,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,101304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,180069140,17052,91.73,10560,10570,10560,13720,7400,10560,10560.00,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,455,33.99,1.05,12,0.40,311.00,10070.00,10570,20250219,0.00,9300,20240213,13.66,10570,0.00,20250219,10360,2.03,20250102,10570,0.00,20250219,9550,10.68,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250219,091306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,0,3,0.00,23369280,2213,11.90,10560,10560,10560,13720,7400,10560,10560.00,0.14,0,0,10586,10572,10546,10532,10506,10580,10540,22,3160,500,7810,10,1,4302000,454,33.95,1.05,12,0.05,311.00,10070.00,10560,20250218,0.00,9300,20240213,13.55,10560,0.00,20250218,10360,1.93,20250102,10560,0.00,20250218,9550,10.58,20240222,0.00,N,435620,500,21 억,,6183,N,N,0,N,00,N
20250218,161258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,20,2,0.19,196016520,18590,317.02,10520,10560,10520,13700,7380,10540,10544.19,0.14,0,-36,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.43,311.00,10070.00,10560,20250218,0.00,9300,20240213,13.55,10560,0.00,20250218,10360,1.93,20250102,10560,0.00,20250218,9550,10.58,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,151259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,170812470,16203,276.31,10520,10550,10520,13700,7380,10540,10542.03,0.14,0,143,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,454,33.92,1.05,12,0.38,311.00,10070.00,10550,20250218,0.00,9300,20240213,13.44,10550,0.00,20250218,10360,1.83,20250102,10550,0.00,20250218,9550,10.47,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,61272290,5819,99.23,10520,10530,10520,13700,7380,10540,10529.69,0.14,0,145,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.14,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,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 161302 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 20 2 0.19 258875240 24515 131.87 10560 10580 10550 13720 7400 10560 10559.87 0.14 0 67 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 455 34.02 1.05 12 0.57 311.00 10070.00 10580 20250219 0.00 9300 20240213 13.76 10580 0.00 20250219 10360 2.12 20250102 10580 0.00 20250219 9550 10.79 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
3 20250219 151307 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 256653440 24305 130.74 10560 10570 10550 13720 7400 10560 10559.70 0.14 0 69 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 455 33.99 1.05 12 0.56 311.00 10070.00 10570 20250219 0.00 9300 20240213 13.66 10570 0.00 20250219 10360 2.03 20250102 10570 0.00 20250219 9550 10.68 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
4 20250219 141302 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 0 3 0.00 224225110 21236 114.23 10560 10570 10550 13720 7400 10560 10558.73 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.49 311.00 10070.00 10570 20250219 -0.09 9300 20240213 13.55 10570 -0.09 20250219 10360 1.93 20250102 10570 -0.09 20250219 9550 10.58 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
5 20250219 131302 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 -10 5 -0.09 219962900 20832 112.06 10560 10570 10550 13720 7400 10560 10558.89 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.48 311.00 10070.00 10570 20250219 -0.19 9300 20240213 13.44 10570 -0.19 20250219 10360 1.83 20250102 10570 -0.19 20250219 9550 10.47 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
6 20250219 121303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 -10 5 -0.09 205041900 19419 104.46 10560 10570 10550 13720 7400 10560 10558.83 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.45 311.00 10070.00 10570 20250219 -0.19 9300 20240213 13.44 10570 -0.19 20250219 10360 1.83 20250102 10570 -0.19 20250219 9550 10.47 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
7 20250219 111303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 -10 5 -0.09 205020800 19417 104.45 10560 10570 10550 13720 7400 10560 10558.83 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 454 33.92 1.05 12 0.45 311.00 10070.00 10570 20250219 -0.19 9300 20240213 13.44 10570 -0.19 20250219 10360 1.83 20250102 10570 -0.19 20250219 9550 10.47 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
8 20250219 101304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 180069140 17052 91.73 10560 10570 10560 13720 7400 10560 10560.00 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 455 33.99 1.05 12 0.40 311.00 10070.00 10570 20250219 0.00 9300 20240213 13.66 10570 0.00 20250219 10360 2.03 20250102 10570 0.00 20250219 9550 10.68 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
9 20250219 091306 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 0 3 0.00 23369280 2213 11.90 10560 10560 10560 13720 7400 10560 10560.00 0.14 0 0 10586 10572 10546 10532 10506 10580 10540 22 3160 500 7810 10 1 4302000 454 33.95 1.05 12 0.05 311.00 10070.00 10560 20250218 0.00 9300 20240213 13.55 10560 0.00 20250218 10360 1.93 20250102 10560 0.00 20250218 9550 10.58 20240222 0.00 N 435620 500 21 억 6183 N N 0 N 00 N
10 20250218 161258 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 20 2 0.19 196016520 18590 317.02 10520 10560 10520 13700 7380 10540 10544.19 0.14 0 -36 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 454 33.95 1.05 12 0.43 311.00 10070.00 10560 20250218 0.00 9300 20240213 13.55 10560 0.00 20250218 10360 1.93 20250102 10560 0.00 20250218 9550 10.58 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
11 20250218 151259 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 170812470 16203 276.31 10520 10550 10520 13700 7380 10540 10542.03 0.14 0 143 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 454 33.92 1.05 12 0.38 311.00 10070.00 10550 20250218 0.00 9300 20240213 13.44 10550 0.00 20250218 10360 1.83 20250102 10550 0.00 20250218 9550 10.47 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
12 20250218 141302 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 61272290 5819 99.23 10520 10530 10520 13700 7380 10540 10529.69 0.14 0 145 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.14 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N