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
072990/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
20250219,160636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8690,-110,5,-1.25,510623220,58497,93.09,8910,8960,8610,11440,6160,8800,8729.05,6.19,0,-6457,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,633,8.60,0.76,12,0.80,1011.00,11458.00,11407,20241016,-23.82,7630,20250102,13.89,9170,-5.23,20250218,7630,13.89,20250102,11520,-24.57,20241016,7630,13.89,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,150638,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8620,-180,5,-2.05,436895560,49998,79.57,8910,8960,8620,11440,6160,8800,8738.26,6.19,0,-6965,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,628,8.53,0.75,12,0.69,1011.00,11458.00,11407,20241016,-24.43,7630,20250102,12.98,9170,-6.00,20250218,7630,12.98,20250102,11520,-25.17,20241016,7630,12.98,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,140635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8680,-120,5,-1.36,185782420,21273,33.85,8910,8960,8660,11440,6160,8800,8733.25,6.19,0,-3253,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,633,8.59,0.76,12,0.29,1011.00,11458.00,11407,20241016,-23.91,7630,20250102,13.76,9170,-5.34,20250218,7630,13.76,20250102,11520,-24.65,20241016,7630,13.76,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,130636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8730,-70,5,-0.80,112639840,12853,20.45,8910,8960,8710,11440,6160,8800,8763.70,6.19,0,-3326,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,636,8.64,0.76,12,0.18,1011.00,11458.00,11407,20241016,-23.47,7630,20250102,14.42,9170,-4.80,20250218,7630,14.42,20250102,11520,-24.22,20241016,7630,14.42,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,120635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8750,-50,5,-0.57,88353880,10069,16.02,8910,8960,8730,11440,6160,8800,8774.84,6.19,0,-2813,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,638,8.65,0.76,12,0.14,1011.00,11458.00,11407,20241016,-23.29,7630,20250102,14.68,9170,-4.58,20250218,7630,14.68,20250102,11520,-24.05,20241016,7630,14.68,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,110636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8740,-60,5,-0.68,62661810,7133,11.35,8910,8960,8730,11440,6160,8800,8784.78,6.19,0,-2160,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,637,8.64,0.76,12,0.10,1011.00,11458.00,11407,20241016,-23.38,7630,20250102,14.55,9170,-4.69,20250218,7630,14.55,20250102,11520,-24.13,20241016,7630,14.55,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,100636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8770,-30,5,-0.34,36092430,4097,6.52,8910,8960,8730,11440,6160,8800,8809.48,6.19,0,-514,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,639,8.67,0.77,12,0.06,1011.00,11458.00,11407,20241016,-23.12,7630,20250102,14.94,9170,-4.36,20250218,7630,14.94,20250102,11520,-23.87,20241016,7630,14.94,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250219,090637,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8950,150,2,1.70,5790800,648,1.03,8910,8960,8890,11440,6160,8800,8936.42,6.19,0,-92,9353,9076,8893,8616,8433,9215,8755,36,2640,500,6330,10,1,7287341,652,8.85,0.78,12,0.01,1011.00,11458.00,11407,20241016,-21.54,7630,20250102,17.30,9170,-2.40,20250218,7630,17.30,20250102,11520,-22.31,20241016,7630,17.30,20250102,1.55,N,072990,500,36 억,,450897,N,N,0,N,00,N
20250218,160634,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8800,10,2,0.11,561661740,62839,203.76,8780,9170,8710,11420,6160,8790,8938.11,6.11,0,5567,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,641,8.70,0.77,12,0.86,1011.00,11458.00,11407,20241016,-22.85,7630,20250102,15.33,9170,-4.03,20250218,7630,15.33,20250102,11520,-23.61,20241016,7630,15.33,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,150635,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8820,30,2,0.34,557374470,62352,202.18,8780,9170,8710,11420,6160,8790,8939.16,6.11,0,5666,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,643,8.72,0.77,12,0.86,1011.00,11458.00,11407,20241016,-22.68,7630,20250102,15.60,9170,-3.82,20250218,7630,15.60,20250102,11520,-23.44,20241016,7630,15.60,20250102,1.59,N,072990,500,36 억,,445330,N,N,0,N,00,N
20250218,140636,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8890,100,2,1.14,543715350,60805,197.16,8780,9170,8710,11420,6160,8790,8941.95,6.11,0,6317,9030,8910,8750,8630,8470,8970,8690,36,2630,500,6320,10,1,7287341,648,8.79,0.78,12,0.83,1011.00,11458.00,11407,20241016,-22.07,7630,20250102,16.51,9170,-3.05,20250218,7630,16.51,20250102,11520,-22.83,20241016,7630,16.51,20250102,1.59,N,072990,500,36 억,,445330,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 160636 57 100.00 KOSDAQ 일반서비스 N N N N N 8690 -110 5 -1.25 510623220 58497 93.09 8910 8960 8610 11440 6160 8800 8729.05 6.19 0 -6457 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 633 8.60 0.76 12 0.80 1011.00 11458.00 11407 20241016 -23.82 7630 20250102 13.89 9170 -5.23 20250218 7630 13.89 20250102 11520 -24.57 20241016 7630 13.89 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
3 20250219 150638 57 100.00 KOSDAQ 일반서비스 N N N N N 8620 -180 5 -2.05 436895560 49998 79.57 8910 8960 8620 11440 6160 8800 8738.26 6.19 0 -6965 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 628 8.53 0.75 12 0.69 1011.00 11458.00 11407 20241016 -24.43 7630 20250102 12.98 9170 -6.00 20250218 7630 12.98 20250102 11520 -25.17 20241016 7630 12.98 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
4 20250219 140635 57 100.00 KOSDAQ 일반서비스 N N N N N 8680 -120 5 -1.36 185782420 21273 33.85 8910 8960 8660 11440 6160 8800 8733.25 6.19 0 -3253 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 633 8.59 0.76 12 0.29 1011.00 11458.00 11407 20241016 -23.91 7630 20250102 13.76 9170 -5.34 20250218 7630 13.76 20250102 11520 -24.65 20241016 7630 13.76 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
5 20250219 130636 57 100.00 KOSDAQ 일반서비스 N N N N N 8730 -70 5 -0.80 112639840 12853 20.45 8910 8960 8710 11440 6160 8800 8763.70 6.19 0 -3326 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 636 8.64 0.76 12 0.18 1011.00 11458.00 11407 20241016 -23.47 7630 20250102 14.42 9170 -4.80 20250218 7630 14.42 20250102 11520 -24.22 20241016 7630 14.42 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
6 20250219 120635 57 100.00 KOSDAQ 일반서비스 N N N N N 8750 -50 5 -0.57 88353880 10069 16.02 8910 8960 8730 11440 6160 8800 8774.84 6.19 0 -2813 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 638 8.65 0.76 12 0.14 1011.00 11458.00 11407 20241016 -23.29 7630 20250102 14.68 9170 -4.58 20250218 7630 14.68 20250102 11520 -24.05 20241016 7630 14.68 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
7 20250219 110636 57 100.00 KOSDAQ 일반서비스 N N N N N 8740 -60 5 -0.68 62661810 7133 11.35 8910 8960 8730 11440 6160 8800 8784.78 6.19 0 -2160 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 637 8.64 0.76 12 0.10 1011.00 11458.00 11407 20241016 -23.38 7630 20250102 14.55 9170 -4.69 20250218 7630 14.55 20250102 11520 -24.13 20241016 7630 14.55 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
8 20250219 100636 57 100.00 KOSDAQ 일반서비스 N N N N N 8770 -30 5 -0.34 36092430 4097 6.52 8910 8960 8730 11440 6160 8800 8809.48 6.19 0 -514 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 639 8.67 0.77 12 0.06 1011.00 11458.00 11407 20241016 -23.12 7630 20250102 14.94 9170 -4.36 20250218 7630 14.94 20250102 11520 -23.87 20241016 7630 14.94 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
9 20250219 090637 57 100.00 KOSDAQ 일반서비스 N N N N N 8950 150 2 1.70 5790800 648 1.03 8910 8960 8890 11440 6160 8800 8936.42 6.19 0 -92 9353 9076 8893 8616 8433 9215 8755 36 2640 500 6330 10 1 7287341 652 8.85 0.78 12 0.01 1011.00 11458.00 11407 20241016 -21.54 7630 20250102 17.30 9170 -2.40 20250218 7630 17.30 20250102 11520 -22.31 20241016 7630 17.30 20250102 1.55 N 072990 500 36 억 450897 N N 0 N 00 N
10 20250218 160634 57 100.00 KOSDAQ 일반서비스 N N N N N 8800 10 2 0.11 561661740 62839 203.76 8780 9170 8710 11420 6160 8790 8938.11 6.11 0 5567 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 641 8.70 0.77 12 0.86 1011.00 11458.00 11407 20241016 -22.85 7630 20250102 15.33 9170 -4.03 20250218 7630 15.33 20250102 11520 -23.61 20241016 7630 15.33 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
11 20250218 150635 57 100.00 KOSDAQ 일반서비스 N N N N N 8820 30 2 0.34 557374470 62352 202.18 8780 9170 8710 11420 6160 8790 8939.16 6.11 0 5666 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 643 8.72 0.77 12 0.86 1011.00 11458.00 11407 20241016 -22.68 7630 20250102 15.60 9170 -3.82 20250218 7630 15.60 20250102 11520 -23.44 20241016 7630 15.60 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N
12 20250218 140636 57 100.00 KOSDAQ 일반서비스 N N N N N 8890 100 2 1.14 543715350 60805 197.16 8780 9170 8710 11420 6160 8790 8941.95 6.11 0 6317 9030 8910 8750 8630 8470 8970 8690 36 2630 500 6320 10 1 7287341 648 8.79 0.78 12 0.83 1011.00 11458.00 11407 20241016 -22.07 7630 20250102 16.51 9170 -3.05 20250218 7630 16.51 20250102 11520 -22.83 20241016 7630 16.51 20250102 1.59 N 072990 500 36 억 445330 N N 0 N 00 N