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
448280/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
20250219,161313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-150,5,-0.72,524094800,25294,117.92,21000,21100,20400,27150,14650,20900,20720.08,0.30,0,2766,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2049,10.62,1.56,12,0.26,1953.00,13274.00,41650,20240222,-50.18,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,41650,-50.18,20240222,14130,46.85,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,151318,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-200,5,-0.96,516673700,24936,116.25,21000,21100,20400,27150,14650,20900,20719.98,0.30,0,2869,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2045,10.60,1.56,12,0.25,1953.00,13274.00,41650,20240222,-50.30,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,41650,-50.30,20240222,14130,46.50,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,141314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-200,5,-0.96,458241850,22119,103.11,21000,21100,20400,27150,14650,20900,20717.11,0.30,0,2771,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2045,10.60,1.56,12,0.22,1953.00,13274.00,41650,20240222,-50.30,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,41650,-50.30,20240222,14130,46.50,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,131314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-150,5,-0.72,425757200,20551,95.80,21000,21100,20400,27150,14650,20900,20717.09,0.30,0,3475,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2049,10.62,1.56,12,0.21,1953.00,13274.00,41650,20240222,-50.18,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,41650,-50.18,20240222,14130,46.85,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,121314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20750,-150,5,-0.72,395926450,19117,89.12,21000,21100,20400,27150,14650,20900,20710.69,0.30,0,2995,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2049,10.62,1.56,12,0.19,1953.00,13274.00,41650,20240222,-50.18,14130,20241209,46.85,25350,-18.15,20250106,18820,10.26,20250131,41650,-50.18,20240222,14130,46.85,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,111314,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-100,5,-0.48,379687300,18335,85.47,21000,21100,20400,27150,14650,20900,20708.32,0.30,0,3045,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2054,10.65,1.57,12,0.19,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,101315,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-100,5,-0.48,266980950,12890,60.09,21000,21100,20400,27150,14650,20900,20712.24,0.30,0,605,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2054,10.65,1.57,12,0.13,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250219,091317,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20700,-200,5,-0.96,68639500,3304,15.40,21000,21100,20400,27150,14650,20900,20774.63,0.30,0,-697,21566,21232,20966,20632,20366,21100,20500,49,6250,500,14630,50,1,9877043,2045,10.60,1.56,12,0.03,1953.00,13274.00,41650,20240222,-50.30,14130,20241209,46.50,25350,-18.34,20250106,18820,9.99,20250131,41650,-50.30,20240222,14130,46.50,20241209,1.30,N,448280,500,49 억,,29808,N,N,0,N,00,N
20250218,161309,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20900,-200,5,-0.95,445516200,21353,23.14,21300,21300,20700,27400,14800,21100,20864.34,0.26,0,-991,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2064,10.70,1.57,12,0.22,1953.00,13274.00,41650,20240222,-49.82,14130,20241209,47.91,25350,-17.55,20250106,18820,11.05,20250131,41650,-49.82,20240222,14130,47.91,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,151311,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20800,-300,5,-1.42,411978850,19740,21.39,21300,21300,20700,27400,14800,21100,20870.26,0.26,0,-1152,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2054,10.65,1.57,12,0.20,1953.00,13274.00,41650,20240222,-50.06,14130,20241209,47.20,25350,-17.95,20250106,18820,10.52,20250131,41650,-50.06,20240222,14130,47.20,20241209,1.33,N,448280,500,49 억,,25676,N,N,0,N,00,N
20250218,141313,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,20850,-250,5,-1.18,368416600,17650,19.13,21300,21300,20700,27400,14800,21100,20873.46,0.26,0,-1420,22660,21880,20570,19790,18480,22270,20180,49,6300,500,14770,50,1,9877043,2059,10.68,1.57,12,0.18,1953.00,13274.00,41650,20240222,-49.94,14130,20241209,47.56,25350,-17.75,20250106,18820,10.79,20250131,41650,-49.94,20240222,14130,47.56,20241209,1.33,N,448280,500,49 억,,25676,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 161313 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 -150 5 -0.72 524094800 25294 117.92 21000 21100 20400 27150 14650 20900 20720.08 0.30 0 2766 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2049 10.62 1.56 12 0.26 1953.00 13274.00 41650 20240222 -50.18 14130 20241209 46.85 25350 -18.15 20250106 18820 10.26 20250131 41650 -50.18 20240222 14130 46.85 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
3 20250219 151318 57 100.00 KOSDAQ 일반서비스 N N N N N 20700 -200 5 -0.96 516673700 24936 116.25 21000 21100 20400 27150 14650 20900 20719.98 0.30 0 2869 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2045 10.60 1.56 12 0.25 1953.00 13274.00 41650 20240222 -50.30 14130 20241209 46.50 25350 -18.34 20250106 18820 9.99 20250131 41650 -50.30 20240222 14130 46.50 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
4 20250219 141314 57 100.00 KOSDAQ 일반서비스 N N N N N 20700 -200 5 -0.96 458241850 22119 103.11 21000 21100 20400 27150 14650 20900 20717.11 0.30 0 2771 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2045 10.60 1.56 12 0.22 1953.00 13274.00 41650 20240222 -50.30 14130 20241209 46.50 25350 -18.34 20250106 18820 9.99 20250131 41650 -50.30 20240222 14130 46.50 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
5 20250219 131314 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 -150 5 -0.72 425757200 20551 95.80 21000 21100 20400 27150 14650 20900 20717.09 0.30 0 3475 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2049 10.62 1.56 12 0.21 1953.00 13274.00 41650 20240222 -50.18 14130 20241209 46.85 25350 -18.15 20250106 18820 10.26 20250131 41650 -50.18 20240222 14130 46.85 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
6 20250219 121314 57 100.00 KOSDAQ 일반서비스 N N N N N 20750 -150 5 -0.72 395926450 19117 89.12 21000 21100 20400 27150 14650 20900 20710.69 0.30 0 2995 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2049 10.62 1.56 12 0.19 1953.00 13274.00 41650 20240222 -50.18 14130 20241209 46.85 25350 -18.15 20250106 18820 10.26 20250131 41650 -50.18 20240222 14130 46.85 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
7 20250219 111314 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -100 5 -0.48 379687300 18335 85.47 21000 21100 20400 27150 14650 20900 20708.32 0.30 0 3045 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2054 10.65 1.57 12 0.19 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
8 20250219 101315 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -100 5 -0.48 266980950 12890 60.09 21000 21100 20400 27150 14650 20900 20712.24 0.30 0 605 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2054 10.65 1.57 12 0.13 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
9 20250219 091317 57 100.00 KOSDAQ 일반서비스 N N N N N 20700 -200 5 -0.96 68639500 3304 15.40 21000 21100 20400 27150 14650 20900 20774.63 0.30 0 -697 21566 21232 20966 20632 20366 21100 20500 49 6250 500 14630 50 1 9877043 2045 10.60 1.56 12 0.03 1953.00 13274.00 41650 20240222 -50.30 14130 20241209 46.50 25350 -18.34 20250106 18820 9.99 20250131 41650 -50.30 20240222 14130 46.50 20241209 1.30 N 448280 500 49 억 29808 N N 0 N 00 N
10 20250218 161309 57 100.00 KOSDAQ 일반서비스 N N N N N 20900 -200 5 -0.95 445516200 21353 23.14 21300 21300 20700 27400 14800 21100 20864.34 0.26 0 -991 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2064 10.70 1.57 12 0.22 1953.00 13274.00 41650 20240222 -49.82 14130 20241209 47.91 25350 -17.55 20250106 18820 11.05 20250131 41650 -49.82 20240222 14130 47.91 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
11 20250218 151311 57 100.00 KOSDAQ 일반서비스 N N N N N 20800 -300 5 -1.42 411978850 19740 21.39 21300 21300 20700 27400 14800 21100 20870.26 0.26 0 -1152 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2054 10.65 1.57 12 0.20 1953.00 13274.00 41650 20240222 -50.06 14130 20241209 47.20 25350 -17.95 20250106 18820 10.52 20250131 41650 -50.06 20240222 14130 47.20 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N
12 20250218 141313 57 100.00 KOSDAQ 일반서비스 N N N N N 20850 -250 5 -1.18 368416600 17650 19.13 21300 21300 20700 27400 14800 21100 20873.46 0.26 0 -1420 22660 21880 20570 19790 18480 22270 20180 49 6300 500 14770 50 1 9877043 2059 10.68 1.57 12 0.18 1953.00 13274.00 41650 20240222 -49.94 14130 20241209 47.56 25350 -17.75 20250106 18820 10.79 20250131 41650 -49.94 20240222 14130 47.56 20241209 1.33 N 448280 500 49 억 25676 N N 0 N 00 N