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
439250/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
20250219,161304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,20,2,0.19,14626360,1387,9.51,10540,10560,10540,13700,7380,10540,10545.32,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,370,42.41,1.10,12,0.04,249.00,9580.00,10560,20250219,0.00,9790,20240206,7.87,10560,0.00,20250219,10360,1.93,20250102,10560,0.00,20250219,9830,7.43,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,151309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,14520760,1377,9.44,10540,10560,10540,13700,7380,10540,10545.21,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.04,249.00,9580.00,10560,20250219,-0.09,9790,20240206,7.76,10560,-0.09,20250219,10360,1.83,20250102,10560,-0.09,20250219,9830,7.32,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,141304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,13813400,1310,8.98,10540,10550,10540,13700,7380,10540,10544.58,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.04,249.00,9580.00,10550,20250218,0.00,9790,20240206,7.76,10550,0.00,20250218,10360,1.83,20250102,10550,0.00,20250218,9830,7.32,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,131304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,10880500,1032,7.07,10540,10550,10540,13700,7380,10540,10543.12,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.03,249.00,9580.00,10550,20250218,0.00,9790,20240206,7.76,10550,0.00,20250218,10360,1.83,20250102,10550,0.00,20250218,9830,7.32,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,121305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,0,3,0.00,3119950,296,2.03,10540,10550,10540,13700,7380,10540,10540.37,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.01,249.00,9580.00,10550,20250218,-0.09,9790,20240206,7.66,10550,0.00,20250218,10360,1.74,20250102,10550,-0.09,20250218,9830,7.22,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,111305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,0,3,0.00,3098870,294,2.01,10540,10550,10540,13700,7380,10540,10540.37,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.01,249.00,9580.00,10550,20250218,-0.09,9790,20240206,7.66,10550,0.00,20250218,10360,1.74,20250102,10550,-0.09,20250218,9830,7.22,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,101306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,1285990,122,0.84,10540,10550,10540,13700,7380,10540,10540.90,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.37,1.10,12,0.00,249.00,9580.00,10550,20250218,0.00,9790,20240206,7.76,10550,0.00,20250218,10360,1.83,20250102,10550,0.00,20250218,9830,7.32,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250219,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10540,0,3,0.00,1054000,100,0.69,10540,10540,10540,13700,7380,10540,10540.00,0.02,0,0,10566,10552,10536,10522,10506,10560,10530,18,3160,500,7790,10,1,3502000,369,42.33,1.10,12,0.00,249.00,9580.00,10550,20250218,-0.09,9790,20240206,7.66,10550,-0.09,20250218,10360,1.74,20250102,10550,-0.09,20250218,9830,7.22,20240219,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250218,161300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,20,2,0.19,153746170,14591,197.74,10520,10550,10520,13670,7370,10520,10537.06,0.02,0,167,10533,10526,10523,10516,10513,10525,10515,18,3150,500,7780,10,1,3502000,369,42.33,1.10,12,0.42,249.00,9580.00,10550,20250218,-0.09,9780,20240205,7.77,10550,-0.09,20250218,10360,1.74,20250102,10550,-0.09,20250218,9830,7.22,20240219,0.00,N,439250,500,17 억,,736,N,N,0,N,00,N
20250218,151301,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,20,2,0.19,152493000,14472,196.12,10520,10550,10520,13670,7370,10520,10537.11,0.02,0,268,10533,10526,10523,10516,10513,10525,10515,18,3150,500,7780,10,1,3502000,369,42.33,1.10,12,0.41,249.00,9580.00,10550,20250218,-0.09,9780,20240205,7.77,10550,-0.09,20250218,10360,1.74,20250102,10550,-0.09,20250218,9830,7.22,20240219,0.00,N,439250,500,17 억,,736,N,N,0,N,00,N
20250218,141303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10530,10,2,0.10,72117080,6851,92.84,10520,10540,10520,13670,7370,10520,10526.50,0.02,0,169,10533,10526,10523,10516,10513,10525,10515,18,3150,500,7780,10,1,3502000,369,42.29,1.10,12,0.20,249.00,9580.00,10540,20250218,-0.09,9780,20240205,7.67,10540,-0.09,20250218,10360,1.64,20250102,10540,-0.09,20250218,9830,7.12,20240219,0.00,N,439250,500,17 억,,736,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 161304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 20 2 0.19 14626360 1387 9.51 10540 10560 10540 13700 7380 10540 10545.32 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 370 42.41 1.10 12 0.04 249.00 9580.00 10560 20250219 0.00 9790 20240206 7.87 10560 0.00 20250219 10360 1.93 20250102 10560 0.00 20250219 9830 7.43 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
3 20250219 151309 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 14520760 1377 9.44 10540 10560 10540 13700 7380 10540 10545.21 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.04 249.00 9580.00 10560 20250219 -0.09 9790 20240206 7.76 10560 -0.09 20250219 10360 1.83 20250102 10560 -0.09 20250219 9830 7.32 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
4 20250219 141304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 13813400 1310 8.98 10540 10550 10540 13700 7380 10540 10544.58 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.04 249.00 9580.00 10550 20250218 0.00 9790 20240206 7.76 10550 0.00 20250218 10360 1.83 20250102 10550 0.00 20250218 9830 7.32 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
5 20250219 131304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 10880500 1032 7.07 10540 10550 10540 13700 7380 10540 10543.12 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.03 249.00 9580.00 10550 20250218 0.00 9790 20240206 7.76 10550 0.00 20250218 10360 1.83 20250102 10550 0.00 20250218 9830 7.32 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
6 20250219 121305 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 0 3 0.00 3119950 296 2.03 10540 10550 10540 13700 7380 10540 10540.37 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.01 249.00 9580.00 10550 20250218 -0.09 9790 20240206 7.66 10550 0.00 20250218 10360 1.74 20250102 10550 -0.09 20250218 9830 7.22 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
7 20250219 111305 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 0 3 0.00 3098870 294 2.01 10540 10550 10540 13700 7380 10540 10540.37 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.01 249.00 9580.00 10550 20250218 -0.09 9790 20240206 7.66 10550 0.00 20250218 10360 1.74 20250102 10550 -0.09 20250218 9830 7.22 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
8 20250219 101306 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 1285990 122 0.84 10540 10550 10540 13700 7380 10540 10540.90 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.37 1.10 12 0.00 249.00 9580.00 10550 20250218 0.00 9790 20240206 7.76 10550 0.00 20250218 10360 1.83 20250102 10550 0.00 20250218 9830 7.32 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
9 20250219 091308 57 100.00 KOSDAQ 금융 N N N N N 10540 0 3 0.00 1054000 100 0.69 10540 10540 10540 13700 7380 10540 10540.00 0.02 0 0 10566 10552 10536 10522 10506 10560 10530 18 3160 500 7790 10 1 3502000 369 42.33 1.10 12 0.00 249.00 9580.00 10550 20250218 -0.09 9790 20240206 7.66 10550 -0.09 20250218 10360 1.74 20250102 10550 -0.09 20250218 9830 7.22 20240219 0.00 N 439250 500 17 억 734 N N 0 N 00 N
10 20250218 161300 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 20 2 0.19 153746170 14591 197.74 10520 10550 10520 13670 7370 10520 10537.06 0.02 0 167 10533 10526 10523 10516 10513 10525 10515 18 3150 500 7780 10 1 3502000 369 42.33 1.10 12 0.42 249.00 9580.00 10550 20250218 -0.09 9780 20240205 7.77 10550 -0.09 20250218 10360 1.74 20250102 10550 -0.09 20250218 9830 7.22 20240219 0.00 N 439250 500 17 억 736 N N 0 N 00 N
11 20250218 151301 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 20 2 0.19 152493000 14472 196.12 10520 10550 10520 13670 7370 10520 10537.11 0.02 0 268 10533 10526 10523 10516 10513 10525 10515 18 3150 500 7780 10 1 3502000 369 42.33 1.10 12 0.41 249.00 9580.00 10550 20250218 -0.09 9780 20240205 7.77 10550 -0.09 20250218 10360 1.74 20250102 10550 -0.09 20250218 9830 7.22 20240219 0.00 N 439250 500 17 억 736 N N 0 N 00 N
12 20250218 141303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10530 10 2 0.10 72117080 6851 92.84 10520 10540 10520 13670 7370 10520 10526.50 0.02 0 169 10533 10526 10523 10516 10513 10525 10515 18 3150 500 7780 10 1 3502000 369 42.29 1.10 12 0.20 249.00 9580.00 10540 20250218 -0.09 9780 20240205 7.67 10540 -0.09 20250218 10360 1.64 20250102 10540 -0.09 20250218 9830 7.12 20240219 0.00 N 439250 500 17 억 736 N N 0 N 00 N