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
475580/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
20250219,161346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14950,-950,5,-5.97,22949235460,1509877,68.34,15810,15950,14720,20650,11130,15900,15198.26,3.83,0,-126348,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2029,43.21,6.08,12,11.12,346.00,2459.00,16450,20250217,-9.12,6720,20241115,122.47,16450,-9.12,20250217,10730,39.33,20250203,16450,-9.12,20250217,6720,122.47,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,151351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,-1020,5,-6.42,22126386560,1454724,65.84,15810,15950,14720,20650,11130,15900,15208.52,3.83,0,-136122,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2020,43.01,6.05,12,10.72,346.00,2459.00,16450,20250217,-9.54,6720,20241115,121.43,16450,-9.54,20250217,10730,38.68,20250203,16450,-9.54,20250217,6720,121.43,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,141347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14830,-1070,5,-6.73,20621914050,1353494,61.26,15810,15950,14720,20650,11130,15900,15234.50,3.83,0,-133233,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2013,42.86,6.03,12,9.97,346.00,2459.00,16450,20250217,-9.85,6720,20241115,120.68,16450,-9.85,20250217,10730,38.21,20250203,16450,-9.85,20250217,6720,120.68,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,131347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,-1020,5,-6.42,18334348330,1198964,54.26,15810,15950,14810,20650,11130,15900,15290.21,3.83,0,-124039,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2020,43.01,6.05,12,8.83,346.00,2459.00,16450,20250217,-9.54,6720,20241115,121.43,16450,-9.54,20250217,10730,38.68,20250203,16450,-9.54,20250217,6720,121.43,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,121347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14860,-1040,5,-6.54,17121624900,1117418,50.57,15810,15950,14810,20650,11130,15900,15320.84,3.83,0,-117413,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2017,42.95,6.04,12,8.23,346.00,2459.00,16450,20250217,-9.67,6720,20241115,121.13,16450,-9.67,20250217,10730,38.49,20250203,16450,-9.67,20250217,6720,121.13,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,111348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14980,-920,5,-5.79,15323183560,996836,45.12,15810,15950,14870,20650,11130,15900,15370.13,3.83,0,-103781,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2034,43.29,6.09,12,7.34,346.00,2459.00,16450,20250217,-8.94,6720,20241115,122.92,16450,-8.94,20250217,10730,39.61,20250203,16450,-8.94,20250217,6720,122.92,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,101348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15340,-560,5,-3.52,10134876750,652429,29.53,15810,15950,15240,20650,11130,15900,15532.28,3.83,0,-55198,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2082,44.34,6.24,12,4.81,346.00,2459.00,16450,20250217,-6.75,6720,20241115,128.27,16450,-6.75,20250217,10730,42.96,20250203,16450,-6.75,20250217,6720,128.27,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250219,091350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15610,-290,5,-1.82,3999295770,254382,11.51,15810,15950,15500,20650,11130,15900,15719.36,3.83,0,-50690,16613,16256,15953,15596,15293,16105,15445,27,4750,200,11130,10,1,13574900,2119,45.12,6.35,12,1.87,346.00,2459.00,16450,20250217,-5.11,6720,20241115,132.29,16450,-5.11,20250217,10730,45.48,20250203,16450,-5.11,20250217,6720,132.29,20241115,3.17,N,475580,200,27 억,,520444,N,N,0,N,00,N
20250218,161342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15900,-550,5,-3.34,34671559740,2173367,18.46,16090,16310,15650,21350,11520,16450,15952.53,5.11,0,-184058,17676,17062,15836,15222,13996,17370,15530,27,4900,200,11510,10,1,13574900,2158,45.95,6.47,12,16.01,346.00,2459.00,16450,20250217,-3.34,6720,20241115,136.61,16450,-3.34,20250217,10730,48.18,20250203,16450,-3.34,20250217,6720,136.61,20241115,3.11,N,475580,200,27 억,,693501,N,N,0,N,00,N
20250218,151343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15900,-550,5,-3.34,33150455180,2077585,17.64,16090,16310,15650,21350,11520,16450,15955.79,5.11,0,-170379,17676,17062,15836,15222,13996,17370,15530,27,4900,200,11510,10,1,13574900,2158,45.95,6.47,12,15.30,346.00,2459.00,16450,20250217,-3.34,6720,20241115,136.61,16450,-3.34,20250217,10730,48.18,20250203,16450,-3.34,20250217,6720,136.61,20241115,3.11,N,475580,200,27 억,,693501,N,N,0,N,00,N
20250218,141345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15870,-580,5,-3.53,30139934490,1888680,16.04,16090,16310,15650,21350,11520,16450,15957.70,5.11,0,-101270,17676,17062,15836,15222,13996,17370,15530,27,4900,200,11510,10,1,13574900,2154,45.87,6.45,12,13.91,346.00,2459.00,16450,20250217,-3.53,6720,20241115,136.16,16450,-3.53,20250217,10730,47.90,20250203,16450,-3.53,20250217,6720,136.16,20241115,3.11,N,475580,200,27 억,,693501,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 161346 57 100.00 KOSDAQ 기타제조 N N N N N 14950 -950 5 -5.97 22949235460 1509877 68.34 15810 15950 14720 20650 11130 15900 15198.26 3.83 0 -126348 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2029 43.21 6.08 12 11.12 346.00 2459.00 16450 20250217 -9.12 6720 20241115 122.47 16450 -9.12 20250217 10730 39.33 20250203 16450 -9.12 20250217 6720 122.47 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
3 20250219 151351 57 100.00 KOSDAQ 기타제조 N N N N N 14880 -1020 5 -6.42 22126386560 1454724 65.84 15810 15950 14720 20650 11130 15900 15208.52 3.83 0 -136122 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2020 43.01 6.05 12 10.72 346.00 2459.00 16450 20250217 -9.54 6720 20241115 121.43 16450 -9.54 20250217 10730 38.68 20250203 16450 -9.54 20250217 6720 121.43 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
4 20250219 141347 57 100.00 KOSDAQ 기타제조 N N N N N 14830 -1070 5 -6.73 20621914050 1353494 61.26 15810 15950 14720 20650 11130 15900 15234.50 3.83 0 -133233 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2013 42.86 6.03 12 9.97 346.00 2459.00 16450 20250217 -9.85 6720 20241115 120.68 16450 -9.85 20250217 10730 38.21 20250203 16450 -9.85 20250217 6720 120.68 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
5 20250219 131347 57 100.00 KOSDAQ 기타제조 N N N N N 14880 -1020 5 -6.42 18334348330 1198964 54.26 15810 15950 14810 20650 11130 15900 15290.21 3.83 0 -124039 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2020 43.01 6.05 12 8.83 346.00 2459.00 16450 20250217 -9.54 6720 20241115 121.43 16450 -9.54 20250217 10730 38.68 20250203 16450 -9.54 20250217 6720 121.43 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
6 20250219 121347 57 100.00 KOSDAQ 기타제조 N N N N N 14860 -1040 5 -6.54 17121624900 1117418 50.57 15810 15950 14810 20650 11130 15900 15320.84 3.83 0 -117413 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2017 42.95 6.04 12 8.23 346.00 2459.00 16450 20250217 -9.67 6720 20241115 121.13 16450 -9.67 20250217 10730 38.49 20250203 16450 -9.67 20250217 6720 121.13 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
7 20250219 111348 57 100.00 KOSDAQ 기타제조 N N N N N 14980 -920 5 -5.79 15323183560 996836 45.12 15810 15950 14870 20650 11130 15900 15370.13 3.83 0 -103781 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2034 43.29 6.09 12 7.34 346.00 2459.00 16450 20250217 -8.94 6720 20241115 122.92 16450 -8.94 20250217 10730 39.61 20250203 16450 -8.94 20250217 6720 122.92 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
8 20250219 101348 57 100.00 KOSDAQ 기타제조 N N N N N 15340 -560 5 -3.52 10134876750 652429 29.53 15810 15950 15240 20650 11130 15900 15532.28 3.83 0 -55198 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2082 44.34 6.24 12 4.81 346.00 2459.00 16450 20250217 -6.75 6720 20241115 128.27 16450 -6.75 20250217 10730 42.96 20250203 16450 -6.75 20250217 6720 128.27 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
9 20250219 091350 57 100.00 KOSDAQ 기타제조 N N N N N 15610 -290 5 -1.82 3999295770 254382 11.51 15810 15950 15500 20650 11130 15900 15719.36 3.83 0 -50690 16613 16256 15953 15596 15293 16105 15445 27 4750 200 11130 10 1 13574900 2119 45.12 6.35 12 1.87 346.00 2459.00 16450 20250217 -5.11 6720 20241115 132.29 16450 -5.11 20250217 10730 45.48 20250203 16450 -5.11 20250217 6720 132.29 20241115 3.17 N 475580 200 27 억 520444 N N 0 N 00 N
10 20250218 161342 57 100.00 KOSDAQ 기타제조 N N N N N 15900 -550 5 -3.34 34671559740 2173367 18.46 16090 16310 15650 21350 11520 16450 15952.53 5.11 0 -184058 17676 17062 15836 15222 13996 17370 15530 27 4900 200 11510 10 1 13574900 2158 45.95 6.47 12 16.01 346.00 2459.00 16450 20250217 -3.34 6720 20241115 136.61 16450 -3.34 20250217 10730 48.18 20250203 16450 -3.34 20250217 6720 136.61 20241115 3.11 N 475580 200 27 억 693501 N N 0 N 00 N
11 20250218 151343 57 100.00 KOSDAQ 기타제조 N N N N N 15900 -550 5 -3.34 33150455180 2077585 17.64 16090 16310 15650 21350 11520 16450 15955.79 5.11 0 -170379 17676 17062 15836 15222 13996 17370 15530 27 4900 200 11510 10 1 13574900 2158 45.95 6.47 12 15.30 346.00 2459.00 16450 20250217 -3.34 6720 20241115 136.61 16450 -3.34 20250217 10730 48.18 20250203 16450 -3.34 20250217 6720 136.61 20241115 3.11 N 475580 200 27 억 693501 N N 0 N 00 N
12 20250218 141345 57 100.00 KOSDAQ 기타제조 N N N N N 15870 -580 5 -3.53 30139934490 1888680 16.04 16090 16310 15650 21350 11520 16450 15957.70 5.11 0 -101270 17676 17062 15836 15222 13996 17370 15530 27 4900 200 11510 10 1 13574900 2154 45.87 6.45 12 13.91 346.00 2459.00 16450 20250217 -3.53 6720 20241115 136.16 16450 -3.53 20250217 10730 47.90 20250203 16450 -3.53 20250217 6720 136.16 20241115 3.11 N 475580 200 27 억 693501 N N 0 N 00 N