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
080010/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
20250219,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,20,2,0.37,54090050,9986,305.38,5410,5450,5380,7050,3810,5430,5416.59,1.07,0,58,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,536,8.93,0.45,12,0.10,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5450,0.00,20250218,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,150653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-10,5,-0.18,51094030,9436,288.56,5410,5440,5380,7050,3810,5430,5414.80,1.07,0,58,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,533,8.89,0.44,12,0.10,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5450,-0.55,20250218,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,140650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-10,5,-0.18,35908510,6632,202.81,5410,5440,5380,7050,3810,5430,5414.43,1.07,0,150,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,533,8.89,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5450,-0.55,20250218,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,130651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-10,5,-0.18,21578590,3976,121.59,5410,5440,5400,7050,3810,5430,5427.21,1.07,0,3,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,533,8.89,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5450,-0.55,20250218,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,120651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,20845890,3841,117.46,5410,5440,5400,7050,3810,5430,5427.20,1.07,0,3,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5450,-0.37,20250218,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,110652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,19239450,3545,108.41,5410,5440,5400,7050,3810,5430,5427.21,1.07,0,3,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5450,-0.37,20250218,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,100651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,2262380,418,12.78,5410,5420,5400,7050,3810,5430,5412.39,1.07,0,3,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,532,8.87,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5450,-0.73,20250218,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250219,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,108200,20,0.61,5410,5410,5410,7050,3810,5430,5410.00,1.07,0,0,5503,5466,5413,5376,5323,5485,5395,50,1620,500,4010,10,1,9835071,532,8.87,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5450,-0.73,20250218,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.87,N,080010,500,50 억,,105296,N,N,0,N,00,N
20250218,160650,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,20,2,0.37,17247030,3178,64.55,5420,5450,5360,7030,3790,5410,5427.01,1.07,0,-88,5456,5432,5386,5362,5316,5445,5375,50,1620,500,4000,10,1,9835071,534,8.90,0.44,12,0.03,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5450,-0.37,20250218,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.87,N,080010,500,50 억,,105284,N,N,0,N,00,N
20250218,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,30,2,0.55,15960120,2941,59.74,5420,5450,5360,7030,3790,5410,5426.77,1.07,0,-88,5456,5432,5386,5362,5316,5445,5375,50,1620,500,4000,10,1,9835071,535,8.92,0.44,12,0.03,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5450,-0.18,20250218,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.87,N,080010,500,50 억,,105284,N,N,0,N,00,N
20250218,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,30,2,0.55,14998930,2764,56.14,5420,5450,5360,7030,3790,5410,5426.53,1.07,0,-95,5456,5432,5386,5362,5316,5445,5375,50,1620,500,4000,10,1,9835071,535,8.92,0.44,12,0.03,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5450,-0.18,20250218,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.87,N,080010,500,50 억,,105284,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 160652 57 100.00 KOSDAQ 유통 N N N N N 5450 20 2 0.37 54090050 9986 305.38 5410 5450 5380 7050 3810 5430 5416.59 1.07 0 58 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 536 8.93 0.45 12 0.10 610.00 12236.00 6400 20240712 -14.84 4825 20241209 12.95 5450 0.00 20250218 5070 7.50 20250103 6400 -14.84 20240712 4825 12.95 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
3 20250219 150653 57 100.00 KOSDAQ 유통 N N N N N 5420 -10 5 -0.18 51094030 9436 288.56 5410 5440 5380 7050 3810 5430 5414.80 1.07 0 58 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 533 8.89 0.44 12 0.10 610.00 12236.00 6400 20240712 -15.31 4825 20241209 12.33 5450 -0.55 20250218 5070 6.90 20250103 6400 -15.31 20240712 4825 12.33 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
4 20250219 140650 57 100.00 KOSDAQ 유통 N N N N N 5420 -10 5 -0.18 35908510 6632 202.81 5410 5440 5380 7050 3810 5430 5414.43 1.07 0 150 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 533 8.89 0.44 12 0.07 610.00 12236.00 6400 20240712 -15.31 4825 20241209 12.33 5450 -0.55 20250218 5070 6.90 20250103 6400 -15.31 20240712 4825 12.33 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
5 20250219 130651 57 100.00 KOSDAQ 유통 N N N N N 5420 -10 5 -0.18 21578590 3976 121.59 5410 5440 5400 7050 3810 5430 5427.21 1.07 0 3 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 533 8.89 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.31 4825 20241209 12.33 5450 -0.55 20250218 5070 6.90 20250103 6400 -15.31 20240712 4825 12.33 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
6 20250219 120651 57 100.00 KOSDAQ 유통 N N N N N 5430 0 3 0.00 20845890 3841 117.46 5410 5440 5400 7050 3810 5430 5427.20 1.07 0 3 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 534 8.90 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.16 4825 20241209 12.54 5450 -0.37 20250218 5070 7.10 20250103 6400 -15.16 20240712 4825 12.54 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
7 20250219 110652 57 100.00 KOSDAQ 유통 N N N N N 5430 0 3 0.00 19239450 3545 108.41 5410 5440 5400 7050 3810 5430 5427.21 1.07 0 3 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 534 8.90 0.44 12 0.04 610.00 12236.00 6400 20240712 -15.16 4825 20241209 12.54 5450 -0.37 20250218 5070 7.10 20250103 6400 -15.16 20240712 4825 12.54 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
8 20250219 100651 57 100.00 KOSDAQ 유통 N N N N N 5410 -20 5 -0.37 2262380 418 12.78 5410 5420 5400 7050 3810 5430 5412.39 1.07 0 3 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 532 8.87 0.44 12 0.00 610.00 12236.00 6400 20240712 -15.47 4825 20241209 12.12 5450 -0.73 20250218 5070 6.71 20250103 6400 -15.47 20240712 4825 12.12 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
9 20250219 090653 57 100.00 KOSDAQ 유통 N N N N N 5410 -20 5 -0.37 108200 20 0.61 5410 5410 5410 7050 3810 5430 5410.00 1.07 0 0 5503 5466 5413 5376 5323 5485 5395 50 1620 500 4010 10 1 9835071 532 8.87 0.44 12 0.00 610.00 12236.00 6400 20240712 -15.47 4825 20241209 12.12 5450 -0.73 20250218 5070 6.71 20250103 6400 -15.47 20240712 4825 12.12 20241209 0.87 N 080010 500 50 억 105296 N N 0 N 00 N
10 20250218 160650 57 100.00 KOSDAQ 유통 N N N N N 5430 20 2 0.37 17247030 3178 64.55 5420 5450 5360 7030 3790 5410 5427.01 1.07 0 -88 5456 5432 5386 5362 5316 5445 5375 50 1620 500 4000 10 1 9835071 534 8.90 0.44 12 0.03 610.00 12236.00 6400 20240712 -15.16 4825 20241209 12.54 5450 -0.37 20250218 5070 7.10 20250103 6400 -15.16 20240712 4825 12.54 20241209 0.87 N 080010 500 50 억 105284 N N 0 N 00 N
11 20250218 150651 57 100.00 KOSDAQ 유통 N N N N N 5440 30 2 0.55 15960120 2941 59.74 5420 5450 5360 7030 3790 5410 5426.77 1.07 0 -88 5456 5432 5386 5362 5316 5445 5375 50 1620 500 4000 10 1 9835071 535 8.92 0.44 12 0.03 610.00 12236.00 6400 20240712 -15.00 4825 20241209 12.75 5450 -0.18 20250218 5070 7.30 20250103 6400 -15.00 20240712 4825 12.75 20241209 0.87 N 080010 500 50 억 105284 N N 0 N 00 N
12 20250218 140651 57 100.00 KOSDAQ 유통 N N N N N 5440 30 2 0.55 14998930 2764 56.14 5420 5450 5360 7030 3790 5410 5426.53 1.07 0 -95 5456 5432 5386 5362 5316 5445 5375 50 1620 500 4000 10 1 9835071 535 8.92 0.44 12 0.03 610.00 12236.00 6400 20240712 -15.00 4825 20241209 12.75 5450 -0.18 20250218 5070 7.30 20250103 6400 -15.00 20240712 4825 12.75 20241209 0.87 N 080010 500 50 억 105284 N N 0 N 00 N