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
448740/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
20250219,161314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10280,40,2,0.39,163521370,15954,94.14,10230,10280,10230,13310,7170,10240,10249.55,0.43,0,1575,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,479,55.27,1.08,12,0.34,186.00,9506.00,10280,20250219,0.00,9510,20240206,8.10,10280,0.00,20250219,10020,2.59,20250102,10280,0.00,20250219,9570,7.42,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,151319,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10270,30,2,0.29,160982370,15707,92.68,10230,10270,10230,13310,7170,10240,10249.08,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,479,55.22,1.08,12,0.34,186.00,9506.00,10270,20250219,0.00,9510,20240206,7.99,10270,0.00,20250219,10020,2.50,20250102,10270,0.00,20250219,9570,7.31,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,141315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10260,20,2,0.20,155354410,15159,89.45,10230,10260,10230,13310,7170,10240,10248.33,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,479,55.16,1.08,12,0.33,186.00,9506.00,10260,20250219,0.00,9510,20240206,7.89,10260,0.00,20250219,10020,2.40,20250102,10260,0.00,20250219,9570,7.21,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,131315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10250,10,2,0.10,127469670,12439,73.40,10230,10260,10230,13310,7170,10240,10247.58,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,478,55.11,1.08,12,0.27,186.00,9506.00,10260,20250219,-0.10,9510,20240206,7.78,10260,-0.10,20250219,10020,2.30,20250102,10260,-0.10,20250219,9570,7.11,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,121315,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10250,10,2,0.10,78768870,7687,45.36,10230,10260,10230,13310,7170,10240,10247.02,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,478,55.11,1.08,12,0.16,186.00,9506.00,10260,20250219,-0.10,9510,20240206,7.78,10260,-0.10,20250219,10020,2.30,20250102,10260,-0.10,20250219,9570,7.11,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,111316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10250,10,2,0.10,78522870,7663,45.22,10230,10260,10230,13310,7170,10240,10247.01,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,478,55.11,1.08,12,0.16,186.00,9506.00,10260,20250219,-0.10,9510,20240206,7.78,10260,-0.10,20250219,10020,2.30,20250102,10260,-0.10,20250219,9570,7.11,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,101316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10250,10,2,0.10,55464660,5415,31.95,10230,10260,10230,13310,7170,10240,10242.78,0.43,0,1580,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,478,55.11,1.08,12,0.12,186.00,9506.00,10260,20250219,-0.10,9510,20240206,7.78,10260,-0.10,20250219,10020,2.30,20250102,10260,-0.10,20250219,9570,7.11,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250219,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10230,-10,5,-0.10,808170,79,0.47,10230,10230,10230,13310,7170,10240,10230.00,0.43,0,-10,10260,10250,10230,10220,10200,10255,10225,23,3070,500,7570,10,1,4664000,477,55.00,1.08,12,0.00,186.00,9506.00,10240,20250218,-0.10,9510,20240206,7.57,10240,-0.10,20250218,10020,2.10,20250102,10240,-0.10,20250218,9570,6.90,20240219,0.00,N,448740,500,23 억,,20126,N,N,0,N,00,N
20250218,161310,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,20,2,0.20,170872310,16714,271.29,10210,10240,10210,13280,7160,10220,10223.30,0.44,0,-190,10233,10226,10213,10206,10193,10230,10210,23,3060,500,7560,10,1,4664000,478,55.05,1.08,12,0.36,186.00,9506.00,10240,20250218,0.00,9510,20240205,7.68,10240,0.00,20250218,10020,2.20,20250102,10240,0.00,20250218,9570,7.00,20240219,0.00,N,448740,500,23 억,,20306,N,N,0,N,00,N
20250218,151312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,20,2,0.20,170227190,16651,270.26,10210,10240,10210,13280,7160,10220,10223.24,0.44,0,-188,10233,10226,10213,10206,10193,10230,10210,23,3060,500,7560,10,1,4664000,478,55.05,1.08,12,0.36,186.00,9506.00,10240,20250218,0.00,9510,20240205,7.68,10240,0.00,20250218,10020,2.20,20250102,10240,0.00,20250218,9570,7.00,20240219,0.00,N,448740,500,23 억,,20306,N,N,0,N,00,N
20250218,141314,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10240,20,2,0.20,147748510,14455,234.62,10210,10240,10210,13280,7160,10220,10221.27,0.44,0,-188,10233,10226,10213,10206,10193,10230,10210,23,3060,500,7560,10,1,4664000,478,55.05,1.08,12,0.31,186.00,9506.00,10240,20250218,0.00,9510,20240205,7.68,10240,0.00,20250218,10020,2.20,20250102,10240,0.00,20250218,9570,7.00,20240219,0.00,N,448740,500,23 억,,20306,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 161314 57 100.00 KOSDAQ 신고가 금융 N N N N N 10280 40 2 0.39 163521370 15954 94.14 10230 10280 10230 13310 7170 10240 10249.55 0.43 0 1575 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 479 55.27 1.08 12 0.34 186.00 9506.00 10280 20250219 0.00 9510 20240206 8.10 10280 0.00 20250219 10020 2.59 20250102 10280 0.00 20250219 9570 7.42 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
3 20250219 151319 57 100.00 KOSDAQ 신고가 금융 N N N N N 10270 30 2 0.29 160982370 15707 92.68 10230 10270 10230 13310 7170 10240 10249.08 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 479 55.22 1.08 12 0.34 186.00 9506.00 10270 20250219 0.00 9510 20240206 7.99 10270 0.00 20250219 10020 2.50 20250102 10270 0.00 20250219 9570 7.31 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
4 20250219 141315 57 100.00 KOSDAQ 신고가 금융 N N N N N 10260 20 2 0.20 155354410 15159 89.45 10230 10260 10230 13310 7170 10240 10248.33 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 479 55.16 1.08 12 0.33 186.00 9506.00 10260 20250219 0.00 9510 20240206 7.89 10260 0.00 20250219 10020 2.40 20250102 10260 0.00 20250219 9570 7.21 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
5 20250219 131315 57 100.00 KOSDAQ 신고가 금융 N N N N N 10250 10 2 0.10 127469670 12439 73.40 10230 10260 10230 13310 7170 10240 10247.58 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 478 55.11 1.08 12 0.27 186.00 9506.00 10260 20250219 -0.10 9510 20240206 7.78 10260 -0.10 20250219 10020 2.30 20250102 10260 -0.10 20250219 9570 7.11 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
6 20250219 121315 57 100.00 KOSDAQ 신고가 금융 N N N N N 10250 10 2 0.10 78768870 7687 45.36 10230 10260 10230 13310 7170 10240 10247.02 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 478 55.11 1.08 12 0.16 186.00 9506.00 10260 20250219 -0.10 9510 20240206 7.78 10260 -0.10 20250219 10020 2.30 20250102 10260 -0.10 20250219 9570 7.11 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
7 20250219 111316 57 100.00 KOSDAQ 신고가 금융 N N N N N 10250 10 2 0.10 78522870 7663 45.22 10230 10260 10230 13310 7170 10240 10247.01 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 478 55.11 1.08 12 0.16 186.00 9506.00 10260 20250219 -0.10 9510 20240206 7.78 10260 -0.10 20250219 10020 2.30 20250102 10260 -0.10 20250219 9570 7.11 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
8 20250219 101316 57 100.00 KOSDAQ 신고가 금융 N N N N N 10250 10 2 0.10 55464660 5415 31.95 10230 10260 10230 13310 7170 10240 10242.78 0.43 0 1580 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 478 55.11 1.08 12 0.12 186.00 9506.00 10260 20250219 -0.10 9510 20240206 7.78 10260 -0.10 20250219 10020 2.30 20250102 10260 -0.10 20250219 9570 7.11 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
9 20250219 091318 57 100.00 KOSDAQ 금융 N N N N N 10230 -10 5 -0.10 808170 79 0.47 10230 10230 10230 13310 7170 10240 10230.00 0.43 0 -10 10260 10250 10230 10220 10200 10255 10225 23 3070 500 7570 10 1 4664000 477 55.00 1.08 12 0.00 186.00 9506.00 10240 20250218 -0.10 9510 20240206 7.57 10240 -0.10 20250218 10020 2.10 20250102 10240 -0.10 20250218 9570 6.90 20240219 0.00 N 448740 500 23 억 20126 N N 0 N 00 N
10 20250218 161310 57 100.00 KOSDAQ 신고가 금융 N N N N N 10240 20 2 0.20 170872310 16714 271.29 10210 10240 10210 13280 7160 10220 10223.30 0.44 0 -190 10233 10226 10213 10206 10193 10230 10210 23 3060 500 7560 10 1 4664000 478 55.05 1.08 12 0.36 186.00 9506.00 10240 20250218 0.00 9510 20240205 7.68 10240 0.00 20250218 10020 2.20 20250102 10240 0.00 20250218 9570 7.00 20240219 0.00 N 448740 500 23 억 20306 N N 0 N 00 N
11 20250218 151312 57 100.00 KOSDAQ 신고가 금융 N N N N N 10240 20 2 0.20 170227190 16651 270.26 10210 10240 10210 13280 7160 10220 10223.24 0.44 0 -188 10233 10226 10213 10206 10193 10230 10210 23 3060 500 7560 10 1 4664000 478 55.05 1.08 12 0.36 186.00 9506.00 10240 20250218 0.00 9510 20240205 7.68 10240 0.00 20250218 10020 2.20 20250102 10240 0.00 20250218 9570 7.00 20240219 0.00 N 448740 500 23 억 20306 N N 0 N 00 N
12 20250218 141314 57 100.00 KOSDAQ 신고가 금융 N N N N N 10240 20 2 0.20 147748510 14455 234.62 10210 10240 10210 13280 7160 10220 10221.27 0.44 0 -188 10233 10226 10213 10206 10193 10230 10210 23 3060 500 7560 10 1 4664000 478 55.05 1.08 12 0.31 186.00 9506.00 10240 20250218 0.00 9510 20240205 7.68 10240 0.00 20250218 10020 2.20 20250102 10240 0.00 20250218 9570 7.00 20240219 0.00 N 448740 500 23 억 20306 N N 0 N 00 N