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
453450/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
20250219,161323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17700,330,2,1.90,1369058120,77448,180.92,17400,17900,17360,22550,12160,17370,17677.13,2.68,0,17429,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1406,26.78,1.49,12,0.98,661.00,11848.00,82200,20240614,-78.47,13640,20241209,29.77,20050,-11.72,20250117,15550,13.83,20250203,82200,-78.47,20240614,13640,29.77,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,151328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17720,350,2,2.01,1322798510,74833,174.81,17400,17900,17360,22550,12160,17370,17676.67,2.68,0,17588,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1407,26.81,1.50,12,0.94,661.00,11848.00,82200,20240614,-78.44,13640,20241209,29.91,20050,-11.62,20250117,15550,13.95,20250203,82200,-78.44,20240614,13640,29.91,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,141323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17690,320,2,1.84,1108988150,62714,146.50,17400,17900,17360,22550,12160,17370,17683.26,2.68,0,14073,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1405,26.76,1.49,12,0.79,661.00,11848.00,82200,20240614,-78.48,13640,20241209,29.69,20050,-11.77,20250117,15550,13.76,20250203,82200,-78.48,20240614,13640,29.69,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,131323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17820,450,2,2.59,1033830050,58468,136.58,17400,17900,17360,22550,12160,17370,17681.98,2.68,0,14062,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1415,26.96,1.50,12,0.74,661.00,11848.00,82200,20240614,-78.32,13640,20241209,30.65,20050,-11.12,20250117,15550,14.60,20250203,82200,-78.32,20240614,13640,30.65,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,121323,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17680,310,2,1.78,898401520,50850,118.79,17400,17900,17360,22550,12160,17370,17667.68,2.68,0,16744,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1404,26.75,1.49,12,0.64,661.00,11848.00,82200,20240614,-78.49,13640,20241209,29.62,20050,-11.82,20250117,15550,13.70,20250203,82200,-78.49,20240614,13640,29.62,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,111324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17680,310,2,1.78,638264050,36202,84.57,17400,17780,17360,22550,12160,17370,17630.63,2.68,0,9578,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1404,26.75,1.49,12,0.46,661.00,11848.00,82200,20240614,-78.49,13640,20241209,29.62,20050,-11.82,20250117,15550,13.70,20250203,82200,-78.49,20240614,13640,29.62,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,101324,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17660,290,2,1.67,394228090,22376,52.27,17400,17780,17360,22550,12160,17370,17618.35,2.68,0,3987,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1403,26.72,1.49,12,0.28,661.00,11848.00,82200,20240614,-78.52,13640,20241209,29.47,20050,-11.92,20250117,15550,13.57,20250203,82200,-78.52,20240614,13640,29.47,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250219,091326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17580,210,2,1.21,149393320,8501,19.86,17400,17690,17360,22550,12160,17370,17573.62,2.68,0,1472,17676,17522,17286,17132,16896,17405,17015,16,5180,200,10760,10,1,7942750,1396,26.60,1.48,12,0.11,661.00,11848.00,82200,20240614,-78.61,13640,20241209,28.89,20050,-12.32,20250117,15550,13.05,20250203,82200,-78.61,20240614,13640,28.89,20241209,2.43,N,453450,200,15 억,,213059,N,N,0,N,00,N
20250218,161319,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17370,60,2,0.35,734721800,42651,106.48,17440,17440,17050,22500,12120,17310,17225.50,2.54,0,1200,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1380,26.28,1.47,12,0.54,661.00,11848.00,82200,20240614,-78.87,13640,20241209,27.35,20050,-13.37,20250117,15550,11.70,20250203,82200,-78.87,20240614,13640,27.35,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,151320,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17350,40,2,0.23,701058900,40711,101.64,17440,17440,17050,22500,12120,17310,17220.38,2.54,0,997,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1378,26.25,1.46,12,0.51,661.00,11848.00,82200,20240614,-78.89,13640,20241209,27.20,20050,-13.47,20250117,15550,11.58,20250203,82200,-78.89,20240614,13640,27.20,20241209,2.55,N,453450,200,15 억,,201859,N,N,0,N,00,N
20250218,141322,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17330,20,2,0.12,554856640,32279,80.58,17440,17440,17050,22500,12120,17310,17189.40,2.54,0,-468,17770,17540,17100,16870,16430,17655,16985,16,5190,200,10730,10,1,7942750,1376,26.22,1.46,12,0.41,661.00,11848.00,82200,20240614,-78.92,13640,20241209,27.05,20050,-13.57,20250117,15550,11.45,20250203,82200,-78.92,20240614,13640,27.05,20241209,2.55,N,453450,200,15 억,,201859,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 161323 57 100.00 KOSDAQ 일반서비스 N N N N N 17700 330 2 1.90 1369058120 77448 180.92 17400 17900 17360 22550 12160 17370 17677.13 2.68 0 17429 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1406 26.78 1.49 12 0.98 661.00 11848.00 82200 20240614 -78.47 13640 20241209 29.77 20050 -11.72 20250117 15550 13.83 20250203 82200 -78.47 20240614 13640 29.77 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
3 20250219 151328 57 100.00 KOSDAQ 일반서비스 N N N N N 17720 350 2 2.01 1322798510 74833 174.81 17400 17900 17360 22550 12160 17370 17676.67 2.68 0 17588 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1407 26.81 1.50 12 0.94 661.00 11848.00 82200 20240614 -78.44 13640 20241209 29.91 20050 -11.62 20250117 15550 13.95 20250203 82200 -78.44 20240614 13640 29.91 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
4 20250219 141323 57 100.00 KOSDAQ 일반서비스 N N N N N 17690 320 2 1.84 1108988150 62714 146.50 17400 17900 17360 22550 12160 17370 17683.26 2.68 0 14073 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1405 26.76 1.49 12 0.79 661.00 11848.00 82200 20240614 -78.48 13640 20241209 29.69 20050 -11.77 20250117 15550 13.76 20250203 82200 -78.48 20240614 13640 29.69 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
5 20250219 131323 57 100.00 KOSDAQ 일반서비스 N N N N N 17820 450 2 2.59 1033830050 58468 136.58 17400 17900 17360 22550 12160 17370 17681.98 2.68 0 14062 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1415 26.96 1.50 12 0.74 661.00 11848.00 82200 20240614 -78.32 13640 20241209 30.65 20050 -11.12 20250117 15550 14.60 20250203 82200 -78.32 20240614 13640 30.65 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
6 20250219 121323 57 100.00 KOSDAQ 일반서비스 N N N N N 17680 310 2 1.78 898401520 50850 118.79 17400 17900 17360 22550 12160 17370 17667.68 2.68 0 16744 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1404 26.75 1.49 12 0.64 661.00 11848.00 82200 20240614 -78.49 13640 20241209 29.62 20050 -11.82 20250117 15550 13.70 20250203 82200 -78.49 20240614 13640 29.62 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
7 20250219 111324 57 100.00 KOSDAQ 일반서비스 N N N N N 17680 310 2 1.78 638264050 36202 84.57 17400 17780 17360 22550 12160 17370 17630.63 2.68 0 9578 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1404 26.75 1.49 12 0.46 661.00 11848.00 82200 20240614 -78.49 13640 20241209 29.62 20050 -11.82 20250117 15550 13.70 20250203 82200 -78.49 20240614 13640 29.62 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
8 20250219 101324 57 100.00 KOSDAQ 일반서비스 N N N N N 17660 290 2 1.67 394228090 22376 52.27 17400 17780 17360 22550 12160 17370 17618.35 2.68 0 3987 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1403 26.72 1.49 12 0.28 661.00 11848.00 82200 20240614 -78.52 13640 20241209 29.47 20050 -11.92 20250117 15550 13.57 20250203 82200 -78.52 20240614 13640 29.47 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
9 20250219 091326 57 100.00 KOSDAQ 일반서비스 N N N N N 17580 210 2 1.21 149393320 8501 19.86 17400 17690 17360 22550 12160 17370 17573.62 2.68 0 1472 17676 17522 17286 17132 16896 17405 17015 16 5180 200 10760 10 1 7942750 1396 26.60 1.48 12 0.11 661.00 11848.00 82200 20240614 -78.61 13640 20241209 28.89 20050 -12.32 20250117 15550 13.05 20250203 82200 -78.61 20240614 13640 28.89 20241209 2.43 N 453450 200 15 억 213059 N N 0 N 00 N
10 20250218 161319 57 100.00 KOSDAQ 일반서비스 N N N N N 17370 60 2 0.35 734721800 42651 106.48 17440 17440 17050 22500 12120 17310 17225.50 2.54 0 1200 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1380 26.28 1.47 12 0.54 661.00 11848.00 82200 20240614 -78.87 13640 20241209 27.35 20050 -13.37 20250117 15550 11.70 20250203 82200 -78.87 20240614 13640 27.35 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
11 20250218 151320 57 100.00 KOSDAQ 일반서비스 N N N N N 17350 40 2 0.23 701058900 40711 101.64 17440 17440 17050 22500 12120 17310 17220.38 2.54 0 997 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1378 26.25 1.46 12 0.51 661.00 11848.00 82200 20240614 -78.89 13640 20241209 27.20 20050 -13.47 20250117 15550 11.58 20250203 82200 -78.89 20240614 13640 27.20 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N
12 20250218 141322 57 100.00 KOSDAQ 일반서비스 N N N N N 17330 20 2 0.12 554856640 32279 80.58 17440 17440 17050 22500 12120 17310 17189.40 2.54 0 -468 17770 17540 17100 16870 16430 17655 16985 16 5190 200 10730 10 1 7942750 1376 26.22 1.46 12 0.41 661.00 11848.00 82200 20240614 -78.92 13640 20241209 27.05 20050 -13.57 20250117 15550 11.45 20250203 82200 -78.92 20240614 13640 27.05 20241209 2.55 N 453450 200 15 억 201859 N N 0 N 00 N