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
443250/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
20250219,161308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13420,-120,5,-0.89,1298625020,98523,155.91,13550,13560,12830,17600,9480,13540,13180.81,0.85,0,-12365,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1522,30.78,2.72,12,0.87,436.00,4931.00,16200,20250210,-17.16,7000,20240805,91.71,16200,-17.16,20250210,11100,20.90,20250121,16200,-17.16,20250210,7000,91.71,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,151313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12880,-660,5,-4.87,959430950,72964,115.47,13550,13560,12830,17600,9480,13540,13149.37,0.85,0,-6009,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1461,29.54,2.61,12,0.64,436.00,4931.00,16200,20250210,-20.49,7000,20240805,84.00,16200,-20.49,20250210,11100,16.04,20250121,16200,-20.49,20250210,7000,84.00,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,141309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13120,-420,5,-3.10,617003630,46472,73.54,13550,13560,13030,17600,9480,13540,13276.89,0.85,0,-3125,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1488,30.09,2.66,12,0.41,436.00,4931.00,16200,20250210,-19.01,7000,20240805,87.43,16200,-19.01,20250210,11100,18.20,20250121,16200,-19.01,20250210,7000,87.43,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,131309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13130,-410,5,-3.03,523567430,39358,62.28,13550,13560,13120,17600,9480,13540,13302.69,0.85,0,-3949,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1490,30.11,2.66,12,0.35,436.00,4931.00,16200,20250210,-18.95,7000,20240805,87.57,16200,-18.95,20250210,11100,18.29,20250121,16200,-18.95,20250210,7000,87.57,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,121309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13220,-320,5,-2.36,428666000,32144,50.87,13550,13560,13160,17600,9480,13540,13335.80,0.85,0,-4065,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1500,30.32,2.68,12,0.28,436.00,4931.00,16200,20250210,-18.40,7000,20240805,88.86,16200,-18.40,20250210,11100,19.10,20250121,16200,-18.40,20250210,7000,88.86,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,111310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13200,-340,5,-2.51,333690580,24947,39.48,13550,13560,13180,17600,9480,13540,13375.98,0.85,0,-2752,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1497,30.28,2.68,12,0.22,436.00,4931.00,16200,20250210,-18.52,7000,20240805,88.57,16200,-18.52,20250210,11100,18.92,20250121,16200,-18.52,20250210,7000,88.57,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,101310,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13500,-40,5,-0.30,144970870,10762,17.03,13550,13560,13400,17600,9480,13540,13470.63,0.85,0,-3230,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1532,30.96,2.74,12,0.09,436.00,4931.00,16200,20250210,-16.67,7000,20240805,92.86,16200,-16.67,20250210,11100,21.62,20250121,16200,-16.67,20250210,7000,92.86,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250219,091312,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13450,-90,5,-0.66,35171190,2607,4.13,13550,13560,13420,17600,9480,13540,13491.06,0.85,0,-1452,13953,13746,13543,13336,13133,13645,13235,58,4060,500,8390,10,1,11344691,1526,30.85,2.73,12,0.02,436.00,4931.00,16200,20250210,-16.98,7000,20240805,92.14,16200,-16.98,20250210,11100,21.17,20250121,16200,-16.98,20250210,7000,92.14,20240805,2.75,N,443250,500,58 억,,96824,N,N,0,N,00,N
20250218,161304,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13540,-10,5,-0.07,847917330,62790,89.21,13570,13750,13340,17610,9490,13550,13503.68,0.89,0,-7802,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1536,31.06,2.75,12,0.55,436.00,4931.00,16200,20250210,-16.42,7000,20240805,93.43,16200,-16.42,20250210,11100,21.98,20250121,16200,-16.42,20250210,7000,93.43,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,151306,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13490,-60,5,-0.44,768045810,56884,80.81,13570,13750,13340,17610,9490,13550,13501.84,0.89,0,-6969,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1530,30.94,2.74,12,0.50,436.00,4931.00,16200,20250210,-16.73,7000,20240805,92.71,16200,-16.73,20250210,11100,21.53,20250121,16200,-16.73,20250210,7000,92.71,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,N,00,N
20250218,141308,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13590,40,2,0.30,672113190,49789,70.74,13570,13750,13340,17610,9490,13550,13499.08,0.89,0,-5589,13950,13750,13410,13210,12870,13850,13310,58,4060,500,8400,10,1,11344691,1542,31.17,2.76,12,0.44,436.00,4931.00,16200,20250210,-16.11,7000,20240805,94.14,16200,-16.11,20250210,11100,22.43,20250121,16200,-16.11,20250210,7000,94.14,20240805,2.78,N,443250,500,58 억,,100626,N,N,6,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 161308 57 100.00 KOSDAQ 일반서비스 N N N N N 13420 -120 5 -0.89 1298625020 98523 155.91 13550 13560 12830 17600 9480 13540 13180.81 0.85 0 -12365 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1522 30.78 2.72 12 0.87 436.00 4931.00 16200 20250210 -17.16 7000 20240805 91.71 16200 -17.16 20250210 11100 20.90 20250121 16200 -17.16 20250210 7000 91.71 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
3 20250219 151313 57 100.00 KOSDAQ 일반서비스 N N N N N 12880 -660 5 -4.87 959430950 72964 115.47 13550 13560 12830 17600 9480 13540 13149.37 0.85 0 -6009 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1461 29.54 2.61 12 0.64 436.00 4931.00 16200 20250210 -20.49 7000 20240805 84.00 16200 -20.49 20250210 11100 16.04 20250121 16200 -20.49 20250210 7000 84.00 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
4 20250219 141309 57 100.00 KOSDAQ 일반서비스 N N N N N 13120 -420 5 -3.10 617003630 46472 73.54 13550 13560 13030 17600 9480 13540 13276.89 0.85 0 -3125 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1488 30.09 2.66 12 0.41 436.00 4931.00 16200 20250210 -19.01 7000 20240805 87.43 16200 -19.01 20250210 11100 18.20 20250121 16200 -19.01 20250210 7000 87.43 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
5 20250219 131309 57 100.00 KOSDAQ 일반서비스 N N N N N 13130 -410 5 -3.03 523567430 39358 62.28 13550 13560 13120 17600 9480 13540 13302.69 0.85 0 -3949 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1490 30.11 2.66 12 0.35 436.00 4931.00 16200 20250210 -18.95 7000 20240805 87.57 16200 -18.95 20250210 11100 18.29 20250121 16200 -18.95 20250210 7000 87.57 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
6 20250219 121309 57 100.00 KOSDAQ 일반서비스 N N N N N 13220 -320 5 -2.36 428666000 32144 50.87 13550 13560 13160 17600 9480 13540 13335.80 0.85 0 -4065 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1500 30.32 2.68 12 0.28 436.00 4931.00 16200 20250210 -18.40 7000 20240805 88.86 16200 -18.40 20250210 11100 19.10 20250121 16200 -18.40 20250210 7000 88.86 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
7 20250219 111310 57 100.00 KOSDAQ 일반서비스 N N N N N 13200 -340 5 -2.51 333690580 24947 39.48 13550 13560 13180 17600 9480 13540 13375.98 0.85 0 -2752 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1497 30.28 2.68 12 0.22 436.00 4931.00 16200 20250210 -18.52 7000 20240805 88.57 16200 -18.52 20250210 11100 18.92 20250121 16200 -18.52 20250210 7000 88.57 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
8 20250219 101310 57 100.00 KOSDAQ 일반서비스 N N N N N 13500 -40 5 -0.30 144970870 10762 17.03 13550 13560 13400 17600 9480 13540 13470.63 0.85 0 -3230 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1532 30.96 2.74 12 0.09 436.00 4931.00 16200 20250210 -16.67 7000 20240805 92.86 16200 -16.67 20250210 11100 21.62 20250121 16200 -16.67 20250210 7000 92.86 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
9 20250219 091312 57 100.00 KOSDAQ 일반서비스 N N N N N 13450 -90 5 -0.66 35171190 2607 4.13 13550 13560 13420 17600 9480 13540 13491.06 0.85 0 -1452 13953 13746 13543 13336 13133 13645 13235 58 4060 500 8390 10 1 11344691 1526 30.85 2.73 12 0.02 436.00 4931.00 16200 20250210 -16.98 7000 20240805 92.14 16200 -16.98 20250210 11100 21.17 20250121 16200 -16.98 20250210 7000 92.14 20240805 2.75 N 443250 500 58 억 96824 N N 0 N 00 N
10 20250218 161304 57 100.00 KOSDAQ 일반서비스 N N N N N 13540 -10 5 -0.07 847917330 62790 89.21 13570 13750 13340 17610 9490 13550 13503.68 0.89 0 -7802 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1536 31.06 2.75 12 0.55 436.00 4931.00 16200 20250210 -16.42 7000 20240805 93.43 16200 -16.42 20250210 11100 21.98 20250121 16200 -16.42 20250210 7000 93.43 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
11 20250218 151306 57 100.00 KOSDAQ 일반서비스 N N N N N 13490 -60 5 -0.44 768045810 56884 80.81 13570 13750 13340 17610 9490 13550 13501.84 0.89 0 -6969 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1530 30.94 2.74 12 0.50 436.00 4931.00 16200 20250210 -16.73 7000 20240805 92.71 16200 -16.73 20250210 11100 21.53 20250121 16200 -16.73 20250210 7000 92.71 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N
12 20250218 141308 57 100.00 KOSDAQ 일반서비스 N N N N N 13590 40 2 0.30 672113190 49789 70.74 13570 13750 13340 17610 9490 13550 13499.08 0.89 0 -5589 13950 13750 13410 13210 12870 13850 13310 58 4060 500 8400 10 1 11344691 1542 31.17 2.76 12 0.44 436.00 4931.00 16200 20250210 -16.11 7000 20240805 94.14 16200 -16.11 20250210 11100 22.43 20250121 16200 -16.11 20250210 7000 94.14 20240805 2.78 N 443250 500 58 억 100626 N N 6 N 00 N