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
476060/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
20250219,161347,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15360,-900,5,-5.54,6800047470,437289,49.98,16050,16190,15340,21100,11390,16260,15550.43,1.07,0,-77696,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1659,83.93,-7.18,12,4.05,183.00,-2138.00,26100,20241219,-41.15,13230,20250121,16.10,20650,-25.62,20250108,13230,16.10,20250121,26100,-41.15,20241219,13230,16.10,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,151352,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-880,5,-5.41,6603177530,424472,48.52,16050,16190,15340,21100,11390,16260,15556.01,1.07,0,-77695,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1662,84.04,-7.19,12,3.93,183.00,-2138.00,26100,20241219,-41.07,13230,20250121,16.25,20650,-25.52,20250108,13230,16.25,20250121,26100,-41.07,20241219,13230,16.25,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,141348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15390,-870,5,-5.35,6197050160,398095,45.50,16050,16190,15340,21100,11390,16260,15566.55,1.07,0,-75494,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1663,84.10,-7.20,12,3.68,183.00,-2138.00,26100,20241219,-41.03,13230,20250121,16.33,20650,-25.47,20250108,13230,16.33,20250121,26100,-41.03,20241219,13230,16.33,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,131348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15460,-800,5,-4.92,5362253990,343810,39.30,16050,16190,15370,21100,11390,16260,15596.32,1.07,0,-73618,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1670,84.48,-7.23,12,3.18,183.00,-2138.00,26100,20241219,-40.77,13230,20250121,16.86,20650,-25.13,20250108,13230,16.86,20250121,26100,-40.77,20241219,13230,16.86,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,121348,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15480,-780,5,-4.80,5071670460,325041,37.15,16050,16190,15370,21100,11390,16260,15602.92,1.07,0,-71749,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1672,84.59,-7.24,12,3.01,183.00,-2138.00,26100,20241219,-40.69,13230,20250121,17.01,20650,-25.04,20250108,13230,17.01,20250121,26100,-40.69,20241219,13230,17.01,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,111349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15500,-760,5,-4.67,4764572870,305156,34.88,16050,16190,15370,21100,11390,16260,15613.30,1.07,0,-69040,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1675,84.70,-7.25,12,2.82,183.00,-2138.00,26100,20241219,-40.61,13230,20250121,17.16,20650,-24.94,20250108,13230,17.16,20250121,26100,-40.61,20241219,13230,17.16,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,101349,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15400,-860,5,-5.29,4190337150,267867,30.62,16050,16190,15370,21100,11390,16260,15643.07,1.07,0,-61664,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1664,84.15,-7.20,12,2.48,183.00,-2138.00,26100,20241219,-41.00,13230,20250121,16.40,20650,-25.42,20250108,13230,16.40,20250121,26100,-41.00,20241219,13230,16.40,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250219,091351,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15770,-490,5,-3.01,1504703980,94844,10.84,16050,16190,15760,21100,11390,16260,15864.53,1.07,0,-21209,16973,16616,15993,15636,15013,16795,15815,54,4840,500,11380,10,1,10803960,1704,86.17,-7.38,12,0.88,183.00,-2138.00,26100,20241219,-39.58,13230,20250121,19.20,20650,-23.63,20250108,13230,19.20,20250121,26100,-39.58,20241219,13230,19.20,20250121,1.34,N,476060,500,54 억,,115762,N,N,0,N,00,N
20250218,161343,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16260,750,2,4.84,13830418140,864124,171.75,15510,16350,15370,20150,10860,15510,16004.88,0.56,0,51335,16290,15900,15510,15120,14730,16095,15315,54,4640,500,10850,10,1,10803960,1757,88.85,-7.61,12,8.00,183.00,-2138.00,26100,20241219,-37.70,13230,20250121,22.90,20650,-21.26,20250108,13230,22.90,20250121,26100,-37.70,20241219,13230,22.90,20250121,1.20,N,476060,500,54 억,,60541,N,N,0,N,00,N
20250218,151344,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,16270,760,2,4.90,13413959520,838496,166.66,15510,16350,15370,20150,10860,15510,15997.64,0.56,0,54128,16290,15900,15510,15120,14730,16095,15315,54,4640,500,10850,10,1,10803960,1758,88.91,-7.61,12,7.76,183.00,-2138.00,26100,20241219,-37.66,13230,20250121,22.98,20650,-21.21,20250108,13230,22.98,20250121,26100,-37.66,20241219,13230,22.98,20250121,1.20,N,476060,500,54 억,,60541,N,N,0,N,00,N
20250218,141346,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15900,390,2,2.51,9272652470,582874,115.85,15510,16220,15370,20150,10860,15510,15908.50,0.56,0,25793,16290,15900,15510,15120,14730,16095,15315,54,4640,500,10850,10,1,10803960,1718,86.89,-7.44,12,5.40,183.00,-2138.00,26100,20241219,-39.08,13230,20250121,20.18,20650,-23.00,20250108,13230,20.18,20250121,26100,-39.08,20241219,13230,20.18,20250121,1.20,N,476060,500,54 억,,60541,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 161347 57 100.00 KOSDAQ 일반서비스 N N N N N 15360 -900 5 -5.54 6800047470 437289 49.98 16050 16190 15340 21100 11390 16260 15550.43 1.07 0 -77696 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1659 83.93 -7.18 12 4.05 183.00 -2138.00 26100 20241219 -41.15 13230 20250121 16.10 20650 -25.62 20250108 13230 16.10 20250121 26100 -41.15 20241219 13230 16.10 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
3 20250219 151352 57 100.00 KOSDAQ 일반서비스 N N N N N 15380 -880 5 -5.41 6603177530 424472 48.52 16050 16190 15340 21100 11390 16260 15556.01 1.07 0 -77695 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1662 84.04 -7.19 12 3.93 183.00 -2138.00 26100 20241219 -41.07 13230 20250121 16.25 20650 -25.52 20250108 13230 16.25 20250121 26100 -41.07 20241219 13230 16.25 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
4 20250219 141348 57 100.00 KOSDAQ 일반서비스 N N N N N 15390 -870 5 -5.35 6197050160 398095 45.50 16050 16190 15340 21100 11390 16260 15566.55 1.07 0 -75494 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1663 84.10 -7.20 12 3.68 183.00 -2138.00 26100 20241219 -41.03 13230 20250121 16.33 20650 -25.47 20250108 13230 16.33 20250121 26100 -41.03 20241219 13230 16.33 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
5 20250219 131348 57 100.00 KOSDAQ 일반서비스 N N N N N 15460 -800 5 -4.92 5362253990 343810 39.30 16050 16190 15370 21100 11390 16260 15596.32 1.07 0 -73618 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1670 84.48 -7.23 12 3.18 183.00 -2138.00 26100 20241219 -40.77 13230 20250121 16.86 20650 -25.13 20250108 13230 16.86 20250121 26100 -40.77 20241219 13230 16.86 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
6 20250219 121348 57 100.00 KOSDAQ 일반서비스 N N N N N 15480 -780 5 -4.80 5071670460 325041 37.15 16050 16190 15370 21100 11390 16260 15602.92 1.07 0 -71749 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1672 84.59 -7.24 12 3.01 183.00 -2138.00 26100 20241219 -40.69 13230 20250121 17.01 20650 -25.04 20250108 13230 17.01 20250121 26100 -40.69 20241219 13230 17.01 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
7 20250219 111349 57 100.00 KOSDAQ 일반서비스 N N N N N 15500 -760 5 -4.67 4764572870 305156 34.88 16050 16190 15370 21100 11390 16260 15613.30 1.07 0 -69040 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1675 84.70 -7.25 12 2.82 183.00 -2138.00 26100 20241219 -40.61 13230 20250121 17.16 20650 -24.94 20250108 13230 17.16 20250121 26100 -40.61 20241219 13230 17.16 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
8 20250219 101349 57 100.00 KOSDAQ 일반서비스 N N N N N 15400 -860 5 -5.29 4190337150 267867 30.62 16050 16190 15370 21100 11390 16260 15643.07 1.07 0 -61664 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1664 84.15 -7.20 12 2.48 183.00 -2138.00 26100 20241219 -41.00 13230 20250121 16.40 20650 -25.42 20250108 13230 16.40 20250121 26100 -41.00 20241219 13230 16.40 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
9 20250219 091351 57 100.00 KOSDAQ 일반서비스 N N N N N 15770 -490 5 -3.01 1504703980 94844 10.84 16050 16190 15760 21100 11390 16260 15864.53 1.07 0 -21209 16973 16616 15993 15636 15013 16795 15815 54 4840 500 11380 10 1 10803960 1704 86.17 -7.38 12 0.88 183.00 -2138.00 26100 20241219 -39.58 13230 20250121 19.20 20650 -23.63 20250108 13230 19.20 20250121 26100 -39.58 20241219 13230 19.20 20250121 1.34 N 476060 500 54 억 115762 N N 0 N 00 N
10 20250218 161343 57 100.00 KOSDAQ 일반서비스 N N N N N 16260 750 2 4.84 13830418140 864124 171.75 15510 16350 15370 20150 10860 15510 16004.88 0.56 0 51335 16290 15900 15510 15120 14730 16095 15315 54 4640 500 10850 10 1 10803960 1757 88.85 -7.61 12 8.00 183.00 -2138.00 26100 20241219 -37.70 13230 20250121 22.90 20650 -21.26 20250108 13230 22.90 20250121 26100 -37.70 20241219 13230 22.90 20250121 1.20 N 476060 500 54 억 60541 N N 0 N 00 N
11 20250218 151344 57 100.00 KOSDAQ 일반서비스 N N N N N 16270 760 2 4.90 13413959520 838496 166.66 15510 16350 15370 20150 10860 15510 15997.64 0.56 0 54128 16290 15900 15510 15120 14730 16095 15315 54 4640 500 10850 10 1 10803960 1758 88.91 -7.61 12 7.76 183.00 -2138.00 26100 20241219 -37.66 13230 20250121 22.98 20650 -21.21 20250108 13230 22.98 20250121 26100 -37.66 20241219 13230 22.98 20250121 1.20 N 476060 500 54 억 60541 N N 0 N 00 N
12 20250218 141346 57 100.00 KOSDAQ 일반서비스 N N N N N 15900 390 2 2.51 9272652470 582874 115.85 15510 16220 15370 20150 10860 15510 15908.50 0.56 0 25793 16290 15900 15510 15120 14730 16095 15315 54 4640 500 10850 10 1 10803960 1718 86.89 -7.44 12 5.40 183.00 -2138.00 26100 20241219 -39.08 13230 20250121 20.18 20650 -23.00 20250108 13230 20.18 20250121 26100 -39.08 20241219 13230 20.18 20250121 1.20 N 476060 500 54 억 60541 N N 0 N 00 N