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
457550/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
20250219,161329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-400,5,-1.85,5666244700,265869,41.04,21950,21950,20850,28050,15150,21600,21312.39,1.66,0,-18905,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1966,30.24,4.51,12,2.87,701.00,4701.00,51300,20240531,-58.67,13150,20241209,61.22,24100,-12.03,20250122,14000,51.43,20250102,51300,-58.67,20240531,13150,61.22,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,151333,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21100,-500,5,-2.31,5483960600,257251,39.71,21950,21950,20850,28050,15150,21600,21317.55,1.66,0,-18875,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1956,30.10,4.49,12,2.77,701.00,4701.00,51300,20240531,-58.87,13150,20241209,60.46,24100,-12.45,20250122,14000,50.71,20250102,51300,-58.87,20240531,13150,60.46,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,141329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,-250,5,-1.16,4720736800,221196,34.14,21950,21950,20850,28050,15150,21600,21341.87,1.66,0,-9174,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1979,30.46,4.54,12,2.39,701.00,4701.00,51300,20240531,-58.38,13150,20241209,62.36,24100,-11.41,20250122,14000,52.50,20250102,51300,-58.38,20240531,13150,62.36,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,131329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21200,-400,5,-1.85,4239776050,198587,30.65,21950,21950,20850,28050,15150,21600,21349.72,1.66,0,-7672,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1966,30.24,4.51,12,2.14,701.00,4701.00,51300,20240531,-58.67,13150,20241209,61.22,24100,-12.03,20250122,14000,51.43,20250102,51300,-58.67,20240531,13150,61.22,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,121329,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21150,-450,5,-2.08,3869667950,181057,27.95,21950,21950,20850,28050,15150,21600,21372.65,1.66,0,-5679,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1961,30.17,4.50,12,1.95,701.00,4701.00,51300,20240531,-58.77,13150,20241209,60.84,24100,-12.24,20250122,14000,51.07,20250102,51300,-58.77,20240531,13150,60.84,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,111330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21000,-600,5,-2.78,3606694950,168574,26.02,21950,21950,20850,28050,15150,21600,21395.32,1.66,0,-5255,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1947,29.96,4.47,12,1.82,701.00,4701.00,51300,20240531,-59.06,13150,20241209,59.70,24100,-12.86,20250122,14000,50.00,20250102,51300,-59.06,20240531,13150,59.70,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,101330,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21350,-250,5,-1.16,2376422050,110206,17.01,21950,21950,21200,28050,15150,21600,21563.45,1.66,0,-2836,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,1979,30.46,4.54,12,1.19,701.00,4701.00,51300,20240531,-58.38,13150,20241209,62.36,24100,-11.41,20250122,14000,52.50,20250102,51300,-58.38,20240531,13150,62.36,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250219,091332,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,0,3,0.00,1065259950,49110,7.58,21950,21950,21450,28050,15150,21600,21691.30,1.66,0,-4132,22733,22166,21733,21166,20733,21950,20950,46,6450,500,15120,50,1,9271339,2003,30.81,4.59,12,0.53,701.00,4701.00,51300,20240531,-57.89,13150,20241209,64.26,24100,-10.37,20250122,14000,54.29,20250102,51300,-57.89,20240531,13150,64.26,20241209,6.24,N,457550,500,46 억,,153747,N,N,39,N,00,N
20250218,161325,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,350,2,1.65,13934760400,639466,135.97,21850,22300,21300,27600,14900,21250,21791.84,1.47,0,8027,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2003,30.81,4.59,12,6.90,701.00,4701.00,51300,20240531,-57.89,13150,20241209,64.26,24100,-10.37,20250122,14000,54.29,20250102,51300,-57.89,20240531,13150,64.26,20241209,6.31,N,457550,500,46 억,,135959,N,N,39,N,00,N
20250218,151326,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21600,350,2,1.65,13452293900,617135,131.22,21850,22300,21300,27600,14900,21250,21797.98,1.47,0,1860,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,2003,30.81,4.59,12,6.66,701.00,4701.00,51300,20240531,-57.89,13150,20241209,64.26,24100,-10.37,20250122,14000,54.29,20250102,51300,-57.89,20240531,13150,64.26,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,N,00,N
20250218,141328,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,21450,200,2,0.94,12522265950,573791,122.01,21850,22300,21400,27600,14900,21250,21823.75,1.47,0,-117,22350,21800,20900,20350,19450,22075,20625,46,6350,500,14870,50,1,9271339,1989,30.60,4.56,12,6.19,701.00,4701.00,51300,20240531,-58.19,13150,20241209,63.12,24100,-11.00,20250122,14000,53.21,20250102,51300,-58.19,20240531,13150,63.12,20241209,6.31,N,457550,500,46 억,,135959,N,N,53,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 161329 57 100.00 KOSDAQ 일반서비스 N N N N N 21200 -400 5 -1.85 5666244700 265869 41.04 21950 21950 20850 28050 15150 21600 21312.39 1.66 0 -18905 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1966 30.24 4.51 12 2.87 701.00 4701.00 51300 20240531 -58.67 13150 20241209 61.22 24100 -12.03 20250122 14000 51.43 20250102 51300 -58.67 20240531 13150 61.22 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
3 20250219 151333 57 100.00 KOSDAQ 일반서비스 N N N N N 21100 -500 5 -2.31 5483960600 257251 39.71 21950 21950 20850 28050 15150 21600 21317.55 1.66 0 -18875 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1956 30.10 4.49 12 2.77 701.00 4701.00 51300 20240531 -58.87 13150 20241209 60.46 24100 -12.45 20250122 14000 50.71 20250102 51300 -58.87 20240531 13150 60.46 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
4 20250219 141329 57 100.00 KOSDAQ 일반서비스 N N N N N 21350 -250 5 -1.16 4720736800 221196 34.14 21950 21950 20850 28050 15150 21600 21341.87 1.66 0 -9174 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1979 30.46 4.54 12 2.39 701.00 4701.00 51300 20240531 -58.38 13150 20241209 62.36 24100 -11.41 20250122 14000 52.50 20250102 51300 -58.38 20240531 13150 62.36 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
5 20250219 131329 57 100.00 KOSDAQ 일반서비스 N N N N N 21200 -400 5 -1.85 4239776050 198587 30.65 21950 21950 20850 28050 15150 21600 21349.72 1.66 0 -7672 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1966 30.24 4.51 12 2.14 701.00 4701.00 51300 20240531 -58.67 13150 20241209 61.22 24100 -12.03 20250122 14000 51.43 20250102 51300 -58.67 20240531 13150 61.22 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
6 20250219 121329 57 100.00 KOSDAQ 일반서비스 N N N N N 21150 -450 5 -2.08 3869667950 181057 27.95 21950 21950 20850 28050 15150 21600 21372.65 1.66 0 -5679 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1961 30.17 4.50 12 1.95 701.00 4701.00 51300 20240531 -58.77 13150 20241209 60.84 24100 -12.24 20250122 14000 51.07 20250102 51300 -58.77 20240531 13150 60.84 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
7 20250219 111330 57 100.00 KOSDAQ 일반서비스 N N N N N 21000 -600 5 -2.78 3606694950 168574 26.02 21950 21950 20850 28050 15150 21600 21395.32 1.66 0 -5255 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1947 29.96 4.47 12 1.82 701.00 4701.00 51300 20240531 -59.06 13150 20241209 59.70 24100 -12.86 20250122 14000 50.00 20250102 51300 -59.06 20240531 13150 59.70 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
8 20250219 101330 57 100.00 KOSDAQ 일반서비스 N N N N N 21350 -250 5 -1.16 2376422050 110206 17.01 21950 21950 21200 28050 15150 21600 21563.45 1.66 0 -2836 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 1979 30.46 4.54 12 1.19 701.00 4701.00 51300 20240531 -58.38 13150 20241209 62.36 24100 -11.41 20250122 14000 52.50 20250102 51300 -58.38 20240531 13150 62.36 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
9 20250219 091332 57 100.00 KOSDAQ 일반서비스 N N N N N 21600 0 3 0.00 1065259950 49110 7.58 21950 21950 21450 28050 15150 21600 21691.30 1.66 0 -4132 22733 22166 21733 21166 20733 21950 20950 46 6450 500 15120 50 1 9271339 2003 30.81 4.59 12 0.53 701.00 4701.00 51300 20240531 -57.89 13150 20241209 64.26 24100 -10.37 20250122 14000 54.29 20250102 51300 -57.89 20240531 13150 64.26 20241209 6.24 N 457550 500 46 억 153747 N N 39 N 00 N
10 20250218 161325 57 100.00 KOSDAQ 일반서비스 N N N N N 21600 350 2 1.65 13934760400 639466 135.97 21850 22300 21300 27600 14900 21250 21791.84 1.47 0 8027 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2003 30.81 4.59 12 6.90 701.00 4701.00 51300 20240531 -57.89 13150 20241209 64.26 24100 -10.37 20250122 14000 54.29 20250102 51300 -57.89 20240531 13150 64.26 20241209 6.31 N 457550 500 46 억 135959 N N 39 N 00 N
11 20250218 151326 57 100.00 KOSDAQ 일반서비스 N N N N N 21600 350 2 1.65 13452293900 617135 131.22 21850 22300 21300 27600 14900 21250 21797.98 1.47 0 1860 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 2003 30.81 4.59 12 6.66 701.00 4701.00 51300 20240531 -57.89 13150 20241209 64.26 24100 -10.37 20250122 14000 54.29 20250102 51300 -57.89 20240531 13150 64.26 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N
12 20250218 141328 57 100.00 KOSDAQ 일반서비스 N N N N N 21450 200 2 0.94 12522265950 573791 122.01 21850 22300 21400 27600 14900 21250 21823.75 1.47 0 -117 22350 21800 20900 20350 19450 22075 20625 46 6350 500 14870 50 1 9271339 1989 30.60 4.56 12 6.19 701.00 4701.00 51300 20240531 -58.19 13150 20241209 63.12 24100 -11.00 20250122 14000 53.21 20250102 51300 -58.19 20240531 13150 63.12 20241209 6.31 N 457550 500 46 억 135959 N N 53 N 00 N