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
461030/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
20250219,161332,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12140,-560,5,-4.41,2313043700,187176,42.19,12720,12890,12090,16510,8890,12700,12359.72,3.78,0,-33782,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1702,-13.31,16.65,12,1.34,-912.00,729.00,40550,20240403,-70.06,8430,20240710,44.01,14430,-15.87,20250211,9360,29.70,20250203,40550,-70.06,20240403,8430,44.01,20240710,2.71,N,461030,100,14 억,,530169,N,N,94,N,00,N
20250219,151337,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12130,-570,5,-4.49,2225072890,179927,40.56,12720,12890,12090,16510,8890,12700,12366.53,3.78,0,-32987,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1700,-13.30,16.64,12,1.28,-912.00,729.00,40550,20240403,-70.09,8430,20240710,43.89,14430,-15.94,20250211,9360,29.59,20250203,40550,-70.09,20240403,8430,43.89,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,141333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12190,-510,5,-4.02,1899206360,153100,34.51,12720,12890,12140,16510,8890,12700,12405.01,3.78,0,-27868,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1709,-13.37,16.72,12,1.09,-912.00,729.00,40550,20240403,-69.94,8430,20240710,44.60,14430,-15.52,20250211,9360,30.24,20250203,40550,-69.94,20240403,8430,44.60,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,131333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12310,-390,5,-3.07,1536668010,123355,27.80,12720,12890,12200,16510,8890,12700,12457.28,3.78,0,-26063,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1726,-13.50,16.89,12,0.88,-912.00,729.00,40550,20240403,-69.64,8430,20240710,46.03,14430,-14.69,20250211,9360,31.52,20250203,40550,-69.64,20240403,8430,46.03,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,121333,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12350,-350,5,-2.76,1411190880,113144,25.50,12720,12890,12200,16510,8890,12700,12472.52,3.78,0,-24255,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1731,-13.54,16.94,12,0.81,-912.00,729.00,40550,20240403,-69.54,8430,20240710,46.50,14430,-14.41,20250211,9360,31.94,20250203,40550,-69.54,20240403,8430,46.50,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,111334,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12390,-310,5,-2.44,1348613450,108075,24.36,12720,12890,12200,16510,8890,12700,12478.50,3.78,0,-23540,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1737,-13.59,17.00,12,0.77,-912.00,729.00,40550,20240403,-69.45,8430,20240710,46.98,14430,-14.14,20250211,9360,32.37,20250203,40550,-69.45,20240403,8430,46.98,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,101334,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12520,-180,5,-1.42,868459880,69165,15.59,12720,12890,12420,16510,8890,12700,12556.35,3.78,0,-17972,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1755,-13.73,17.17,12,0.49,-912.00,729.00,40550,20240403,-69.12,8430,20240710,48.52,14430,-13.24,20250211,9360,33.76,20250203,40550,-69.12,20240403,8430,48.52,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250219,091336,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12560,-140,5,-1.10,329790380,26083,5.88,12720,12890,12530,16510,8890,12700,12643.88,3.78,0,-8139,13486,13092,12736,12342,11986,13290,12540,14,3810,100,7870,10,1,14017750,1761,-13.77,17.23,12,0.19,-912.00,729.00,40550,20240403,-69.03,8430,20240710,48.99,14430,-12.96,20250211,9360,34.19,20250203,40550,-69.03,20240403,8430,48.99,20240710,2.71,N,461030,100,14 억,,530169,N,N,6,N,00,N
20250218,161329,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12700,400,2,3.25,5614969940,441084,207.42,12600,13130,12380,15990,8610,12300,12729.95,4.05,0,-53527,12766,12532,12066,11832,11366,12650,11950,14,3690,100,7620,10,1,14017750,1780,-13.93,17.42,12,3.15,-912.00,729.00,40550,20240403,-68.68,8430,20240710,50.65,14430,-11.99,20250211,9360,35.68,20250203,40550,-68.68,20240403,8430,50.65,20240710,2.64,N,461030,100,14 억,,568091,N,N,6,N,00,N
20250218,151330,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12680,380,2,3.09,5489940230,431233,202.78,12600,13130,12380,15990,8610,12300,12730.80,4.05,0,-53541,12766,12532,12066,11832,11366,12650,11950,14,3690,100,7620,10,1,14017750,1777,-13.90,17.39,12,3.08,-912.00,729.00,40550,20240403,-68.73,8430,20240710,50.42,14430,-12.13,20250211,9360,35.47,20250203,40550,-68.73,20240403,8430,50.42,20240710,2.64,N,461030,100,14 억,,568091,N,N,104,N,00,N
20250218,141332,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,12640,340,2,2.76,5206694540,408918,192.29,12600,13130,12380,15990,8610,12300,12732.86,4.05,0,-53393,12766,12532,12066,11832,11366,12650,11950,14,3690,100,7620,10,1,14017750,1772,-13.86,17.34,12,2.92,-912.00,729.00,40550,20240403,-68.83,8430,20240710,49.94,14430,-12.40,20250211,9360,35.04,20250203,40550,-68.83,20240403,8430,49.94,20240710,2.64,N,461030,100,14 억,,568091,N,N,104,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 161332 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12140 -560 5 -4.41 2313043700 187176 42.19 12720 12890 12090 16510 8890 12700 12359.72 3.78 0 -33782 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1702 -13.31 16.65 12 1.34 -912.00 729.00 40550 20240403 -70.06 8430 20240710 44.01 14430 -15.87 20250211 9360 29.70 20250203 40550 -70.06 20240403 8430 44.01 20240710 2.71 N 461030 100 14 억 530169 N N 94 N 00 N
3 20250219 151337 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12130 -570 5 -4.49 2225072890 179927 40.56 12720 12890 12090 16510 8890 12700 12366.53 3.78 0 -32987 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1700 -13.30 16.64 12 1.28 -912.00 729.00 40550 20240403 -70.09 8430 20240710 43.89 14430 -15.94 20250211 9360 29.59 20250203 40550 -70.09 20240403 8430 43.89 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
4 20250219 141333 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12190 -510 5 -4.02 1899206360 153100 34.51 12720 12890 12140 16510 8890 12700 12405.01 3.78 0 -27868 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1709 -13.37 16.72 12 1.09 -912.00 729.00 40550 20240403 -69.94 8430 20240710 44.60 14430 -15.52 20250211 9360 30.24 20250203 40550 -69.94 20240403 8430 44.60 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
5 20250219 131333 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12310 -390 5 -3.07 1536668010 123355 27.80 12720 12890 12200 16510 8890 12700 12457.28 3.78 0 -26063 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1726 -13.50 16.89 12 0.88 -912.00 729.00 40550 20240403 -69.64 8430 20240710 46.03 14430 -14.69 20250211 9360 31.52 20250203 40550 -69.64 20240403 8430 46.03 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
6 20250219 121333 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12350 -350 5 -2.76 1411190880 113144 25.50 12720 12890 12200 16510 8890 12700 12472.52 3.78 0 -24255 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1731 -13.54 16.94 12 0.81 -912.00 729.00 40550 20240403 -69.54 8430 20240710 46.50 14430 -14.41 20250211 9360 31.94 20250203 40550 -69.54 20240403 8430 46.50 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
7 20250219 111334 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12390 -310 5 -2.44 1348613450 108075 24.36 12720 12890 12200 16510 8890 12700 12478.50 3.78 0 -23540 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1737 -13.59 17.00 12 0.77 -912.00 729.00 40550 20240403 -69.45 8430 20240710 46.98 14430 -14.14 20250211 9360 32.37 20250203 40550 -69.45 20240403 8430 46.98 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
8 20250219 101334 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12520 -180 5 -1.42 868459880 69165 15.59 12720 12890 12420 16510 8890 12700 12556.35 3.78 0 -17972 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1755 -13.73 17.17 12 0.49 -912.00 729.00 40550 20240403 -69.12 8430 20240710 48.52 14430 -13.24 20250211 9360 33.76 20250203 40550 -69.12 20240403 8430 48.52 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
9 20250219 091336 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12560 -140 5 -1.10 329790380 26083 5.88 12720 12890 12530 16510 8890 12700 12643.88 3.78 0 -8139 13486 13092 12736 12342 11986 13290 12540 14 3810 100 7870 10 1 14017750 1761 -13.77 17.23 12 0.19 -912.00 729.00 40550 20240403 -69.03 8430 20240710 48.99 14430 -12.96 20250211 9360 34.19 20250203 40550 -69.03 20240403 8430 48.99 20240710 2.71 N 461030 100 14 억 530169 N N 6 N 00 N
10 20250218 161329 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12700 400 2 3.25 5614969940 441084 207.42 12600 13130 12380 15990 8610 12300 12729.95 4.05 0 -53527 12766 12532 12066 11832 11366 12650 11950 14 3690 100 7620 10 1 14017750 1780 -13.93 17.42 12 3.15 -912.00 729.00 40550 20240403 -68.68 8430 20240710 50.65 14430 -11.99 20250211 9360 35.68 20250203 40550 -68.68 20240403 8430 50.65 20240710 2.64 N 461030 100 14 억 568091 N N 6 N 00 N
11 20250218 151330 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12680 380 2 3.09 5489940230 431233 202.78 12600 13130 12380 15990 8610 12300 12730.80 4.05 0 -53541 12766 12532 12066 11832 11366 12650 11950 14 3690 100 7620 10 1 14017750 1777 -13.90 17.39 12 3.08 -912.00 729.00 40550 20240403 -68.73 8430 20240710 50.42 14430 -12.13 20250211 9360 35.47 20250203 40550 -68.73 20240403 8430 50.42 20240710 2.64 N 461030 100 14 억 568091 N N 104 N 00 N
12 20250218 141332 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 12640 340 2 2.76 5206694540 408918 192.29 12600 13130 12380 15990 8610 12300 12732.86 4.05 0 -53393 12766 12532 12066 11832 11366 12650 11950 14 3690 100 7620 10 1 14017750 1772 -13.86 17.34 12 2.92 -912.00 729.00 40550 20240403 -68.83 8430 20240710 49.94 14430 -12.40 20250211 9360 35.04 20250203 40550 -68.83 20240403 8430 49.94 20240710 2.64 N 461030 100 14 억 568091 N N 104 N 00 N