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
080160/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,,일반서비스,N,N,N,N, ,N,9800,50,2,0.51,592993290,60779,147.23,9770,9800,9710,12670,6830,9750,9756.52,11.45,0,24780,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1852,18.01,1.90,12,0.32,544.00,5167.00,17760,20240214,-44.82,8980,20241115,9.13,10380,-5.59,20250213,9210,6.41,20250210,17670,-44.54,20240219,8980,9.13,20241115,0.59,N,080160,500,94 억,,2163837,N,N,306,N,00,N
20250219,150654,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,30,2,0.31,552152430,56609,137.12,9770,9790,9710,12670,6830,9750,9753.79,11.45,0,23421,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1848,17.98,1.89,12,0.30,544.00,5167.00,17760,20240214,-44.93,8980,20241115,8.91,10380,-5.78,20250213,9210,6.19,20250210,17670,-44.65,20240219,8980,8.91,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,140651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9760,10,2,0.10,479497600,49162,119.09,9770,9790,9710,12670,6830,9750,9753.42,11.45,0,21324,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1845,17.94,1.89,12,0.26,544.00,5167.00,17760,20240214,-45.05,8980,20241115,8.69,10380,-5.97,20250213,9210,5.97,20250210,17670,-44.77,20240219,8980,8.69,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,130652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,436549330,44755,108.41,9770,9790,9710,12670,6830,9750,9754.20,11.45,0,20524,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1843,17.92,1.89,12,0.24,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,120651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,0,3,0.00,383223820,39281,95.15,9770,9790,9710,12670,6830,9750,9755.96,11.45,0,19524,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1843,17.92,1.89,12,0.21,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,110652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,20,2,0.21,350612570,35937,87.05,9770,9790,9710,12670,6830,9750,9756.31,11.45,0,19150,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1847,17.96,1.89,12,0.19,544.00,5167.00,17760,20240214,-44.99,8980,20241115,8.80,10380,-5.88,20250213,9210,6.08,20250210,17670,-44.71,20240219,8980,8.80,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,100651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9770,20,2,0.21,251509280,25774,62.43,9770,9790,9710,12670,6830,9750,9758.26,11.45,0,15865,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1847,17.96,1.89,12,0.14,544.00,5167.00,17760,20240214,-44.99,8980,20241115,8.80,10380,-5.88,20250213,9210,6.08,20250210,17670,-44.71,20240219,8980,8.80,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250219,090653,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9740,-10,5,-0.10,13768590,1414,3.43,9770,9770,9710,12670,6830,9750,9737.33,11.45,0,-476,9890,9820,9730,9660,9570,9775,9615,95,2920,500,7210,10,1,18900000,1841,17.90,1.89,12,0.01,544.00,5167.00,17760,20240214,-45.16,8980,20241115,8.46,10380,-6.17,20250213,9210,5.75,20250210,17670,-44.88,20240219,8980,8.46,20241115,0.59,N,080160,500,94 억,,2163837,N,N,0,N,00,N
20250218,160650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-30,5,-0.31,399699610,41177,104.97,9780,9800,9640,12710,6850,9780,9706.86,11.49,0,-3716,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1843,17.92,1.89,12,0.22,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,150651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-100,5,-1.02,379050880,39052,99.55,9780,9800,9640,12710,6850,9780,9706.31,11.49,0,-3338,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1830,17.79,1.87,12,0.21,544.00,5167.00,17760,20240214,-45.50,8980,20241115,7.80,10380,-6.74,20250213,9210,5.10,20250210,17670,-45.22,20240219,8980,7.80,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,-90,5,-0.92,359108670,36995,94.31,9780,9800,9640,12710,6850,9780,9706.95,11.49,0,-3452,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1831,17.81,1.88,12,0.20,544.00,5167.00,17760,20240214,-45.44,8980,20241115,7.91,10380,-6.65,20250213,9210,5.21,20250210,17670,-45.16,20240219,8980,7.91,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,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 일반서비스 N N N N N 9800 50 2 0.51 592993290 60779 147.23 9770 9800 9710 12670 6830 9750 9756.52 11.45 0 24780 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1852 18.01 1.90 12 0.32 544.00 5167.00 17760 20240214 -44.82 8980 20241115 9.13 10380 -5.59 20250213 9210 6.41 20250210 17670 -44.54 20240219 8980 9.13 20241115 0.59 N 080160 500 94 억 2163837 N N 306 N 00 N
3 20250219 150654 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 30 2 0.31 552152430 56609 137.12 9770 9790 9710 12670 6830 9750 9753.79 11.45 0 23421 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1848 17.98 1.89 12 0.30 544.00 5167.00 17760 20240214 -44.93 8980 20241115 8.91 10380 -5.78 20250213 9210 6.19 20250210 17670 -44.65 20240219 8980 8.91 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
4 20250219 140651 57 100.00 KOSDAQ 일반서비스 N N N N N 9760 10 2 0.10 479497600 49162 119.09 9770 9790 9710 12670 6830 9750 9753.42 11.45 0 21324 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1845 17.94 1.89 12 0.26 544.00 5167.00 17760 20240214 -45.05 8980 20241115 8.69 10380 -5.97 20250213 9210 5.97 20250210 17670 -44.77 20240219 8980 8.69 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
5 20250219 130652 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 436549330 44755 108.41 9770 9790 9710 12670 6830 9750 9754.20 11.45 0 20524 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1843 17.92 1.89 12 0.24 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
6 20250219 120651 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 0 3 0.00 383223820 39281 95.15 9770 9790 9710 12670 6830 9750 9755.96 11.45 0 19524 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1843 17.92 1.89 12 0.21 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
7 20250219 110652 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 20 2 0.21 350612570 35937 87.05 9770 9790 9710 12670 6830 9750 9756.31 11.45 0 19150 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1847 17.96 1.89 12 0.19 544.00 5167.00 17760 20240214 -44.99 8980 20241115 8.80 10380 -5.88 20250213 9210 6.08 20250210 17670 -44.71 20240219 8980 8.80 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
8 20250219 100651 57 100.00 KOSDAQ 일반서비스 N N N N N 9770 20 2 0.21 251509280 25774 62.43 9770 9790 9710 12670 6830 9750 9758.26 11.45 0 15865 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1847 17.96 1.89 12 0.14 544.00 5167.00 17760 20240214 -44.99 8980 20241115 8.80 10380 -5.88 20250213 9210 6.08 20250210 17670 -44.71 20240219 8980 8.80 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
9 20250219 090653 57 100.00 KOSDAQ 일반서비스 N N N N N 9740 -10 5 -0.10 13768590 1414 3.43 9770 9770 9710 12670 6830 9750 9737.33 11.45 0 -476 9890 9820 9730 9660 9570 9775 9615 95 2920 500 7210 10 1 18900000 1841 17.90 1.89 12 0.01 544.00 5167.00 17760 20240214 -45.16 8980 20241115 8.46 10380 -6.17 20250213 9210 5.75 20250210 17670 -44.88 20240219 8980 8.46 20241115 0.59 N 080160 500 94 억 2163837 N N 0 N 00 N
10 20250218 160650 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -30 5 -0.31 399699610 41177 104.97 9780 9800 9640 12710 6850 9780 9706.86 11.49 0 -3716 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1843 17.92 1.89 12 0.22 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
11 20250218 150651 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -100 5 -1.02 379050880 39052 99.55 9780 9800 9640 12710 6850 9780 9706.31 11.49 0 -3338 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1830 17.79 1.87 12 0.21 544.00 5167.00 17760 20240214 -45.50 8980 20241115 7.80 10380 -6.74 20250213 9210 5.10 20250210 17670 -45.22 20240219 8980 7.80 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
12 20250218 140652 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 -90 5 -0.92 359108670 36995 94.31 9780 9800 9640 12710 6850 9780 9706.95 11.49 0 -3452 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1831 17.81 1.88 12 0.20 544.00 5167.00 17760 20240214 -45.44 8980 20241115 7.91 10380 -6.65 20250213 9210 5.21 20250210 17670 -45.16 20240219 8980 7.91 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N