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
080420/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,2240,25,2,1.13,64749250,29071,92.29,2205,2250,2185,2875,1555,2215,2227.28,0.08,0,96,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1786,-24.35,0.51,12,0.04,-92.00,4377.00,2610,20240206,-14.18,1601,20240806,39.91,2250,0.00,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,25,2,1.13,63493225,28510,90.51,2205,2250,2185,2875,1555,2215,2227.05,0.08,0,43,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1786,-24.35,0.51,12,0.04,-92.00,4377.00,2610,20240206,-14.18,1601,20240806,39.91,2250,0.00,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,38274930,17176,54.53,2205,2250,2185,2875,1555,2215,2228.40,0.08,0,43,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1790,-24.40,0.51,12,0.02,-92.00,4377.00,2610,20240206,-13.98,1601,20240806,40.22,2250,0.00,20250218,1913,17.35,20250203,2595,-13.49,20240226,1601,40.22,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,130652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,30206735,13584,43.12,2205,2250,2185,2875,1555,2215,2223.70,0.08,0,-90,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1790,-24.40,0.51,12,0.02,-92.00,4377.00,2610,20240206,-13.98,1601,20240806,40.22,2250,0.00,20250218,1913,17.35,20250203,2595,-13.49,20240226,1601,40.22,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,120652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,27332470,12302,39.05,2205,2250,2185,2875,1555,2215,2221.79,0.08,0,-107,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1790,-24.40,0.51,12,0.02,-92.00,4377.00,2610,20240206,-13.98,1601,20240806,40.22,2250,0.00,20250218,1913,17.35,20250203,2595,-13.49,20240226,1601,40.22,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,110652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,24735360,11143,35.37,2205,2250,2185,2875,1555,2215,2219.81,0.08,0,-64,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1790,-24.40,0.51,12,0.01,-92.00,4377.00,2610,20240206,-13.98,1601,20240806,40.22,2250,0.00,20250218,1913,17.35,20250203,2595,-13.49,20240226,1601,40.22,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,100652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,5,2,0.23,11854415,5375,17.06,2205,2225,2185,2875,1555,2215,2205.47,0.08,0,-193,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1770,-24.13,0.51,12,0.01,-92.00,4377.00,2610,20240206,-14.94,1601,20240806,38.66,2250,-1.33,20250218,1913,16.05,20250203,2595,-14.45,20240226,1601,38.66,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,090653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,0,3,0.00,7204320,3272,10.39,2205,2225,2185,2875,1555,2215,2201.81,0.08,0,-199,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1766,-24.08,0.51,12,0.00,-92.00,4377.00,2610,20240206,-15.13,1601,20240806,38.35,2250,-1.56,20250218,1913,15.79,20250203,2595,-14.64,20240226,1601,38.35,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250218,160651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2215,-20,5,-0.89,69893150,31501,41.66,2210,2250,2205,2905,1565,2235,2218.76,0.08,0,-65,2291,2262,2206,2177,2121,2277,2192,399,670,500,1600,5,1,79721622,1766,-24.08,0.51,12,0.04,-92.00,4377.00,2630,20240205,-15.78,1601,20240806,38.35,2250,-1.56,20250218,1913,15.79,20250203,2595,-14.64,20240226,1601,38.35,20240806,0.15,N,080420,500,398 억,,60016,N,N,0,N,00,N
20250218,150651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,-5,5,-0.22,55431665,24987,33.04,2210,2250,2205,2905,1565,2235,2218.42,0.08,0,-118,2291,2262,2206,2177,2121,2277,2192,399,670,500,1600,5,1,79721622,1778,-24.24,0.51,12,0.03,-92.00,4377.00,2630,20240205,-15.21,1601,20240806,39.29,2250,-0.89,20250218,1913,16.57,20250203,2595,-14.07,20240226,1601,39.29,20240806,0.15,N,080420,500,398 억,,60016,N,N,0,N,00,N
20250218,140652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,0,3,0.00,55094515,24836,32.84,2210,2250,2205,2905,1565,2235,2218.33,0.08,0,-118,2291,2262,2206,2177,2121,2277,2192,399,670,500,1600,5,1,79721622,1782,-24.29,0.51,12,0.03,-92.00,4377.00,2630,20240205,-15.02,1601,20240806,39.60,2250,-0.67,20250218,1913,16.83,20250203,2595,-13.87,20240226,1601,39.60,20240806,0.15,N,080420,500,398 억,,60016,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 2240 25 2 1.13 64749250 29071 92.29 2205 2250 2185 2875 1555 2215 2227.28 0.08 0 96 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1786 -24.35 0.51 12 0.04 -92.00 4377.00 2610 20240206 -14.18 1601 20240806 39.91 2250 0.00 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
3 20250219 150654 57 100.00 KOSDAQ 유통 N N N N N 2240 25 2 1.13 63493225 28510 90.51 2205 2250 2185 2875 1555 2215 2227.05 0.08 0 43 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1786 -24.35 0.51 12 0.04 -92.00 4377.00 2610 20240206 -14.18 1601 20240806 39.91 2250 0.00 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
4 20250219 140651 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 38274930 17176 54.53 2205 2250 2185 2875 1555 2215 2228.40 0.08 0 43 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1790 -24.40 0.51 12 0.02 -92.00 4377.00 2610 20240206 -13.98 1601 20240806 40.22 2250 0.00 20250218 1913 17.35 20250203 2595 -13.49 20240226 1601 40.22 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
5 20250219 130652 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 30206735 13584 43.12 2205 2250 2185 2875 1555 2215 2223.70 0.08 0 -90 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1790 -24.40 0.51 12 0.02 -92.00 4377.00 2610 20240206 -13.98 1601 20240806 40.22 2250 0.00 20250218 1913 17.35 20250203 2595 -13.49 20240226 1601 40.22 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
6 20250219 120652 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 27332470 12302 39.05 2205 2250 2185 2875 1555 2215 2221.79 0.08 0 -107 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1790 -24.40 0.51 12 0.02 -92.00 4377.00 2610 20240206 -13.98 1601 20240806 40.22 2250 0.00 20250218 1913 17.35 20250203 2595 -13.49 20240226 1601 40.22 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
7 20250219 110652 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 24735360 11143 35.37 2205 2250 2185 2875 1555 2215 2219.81 0.08 0 -64 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1790 -24.40 0.51 12 0.01 -92.00 4377.00 2610 20240206 -13.98 1601 20240806 40.22 2250 0.00 20250218 1913 17.35 20250203 2595 -13.49 20240226 1601 40.22 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
8 20250219 100652 57 100.00 KOSDAQ 유통 N N N N N 2220 5 2 0.23 11854415 5375 17.06 2205 2225 2185 2875 1555 2215 2205.47 0.08 0 -193 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1770 -24.13 0.51 12 0.01 -92.00 4377.00 2610 20240206 -14.94 1601 20240806 38.66 2250 -1.33 20250218 1913 16.05 20250203 2595 -14.45 20240226 1601 38.66 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
9 20250219 090653 57 100.00 KOSDAQ 유통 N N N N N 2215 0 3 0.00 7204320 3272 10.39 2205 2225 2185 2875 1555 2215 2201.81 0.08 0 -199 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1766 -24.08 0.51 12 0.00 -92.00 4377.00 2610 20240206 -15.13 1601 20240806 38.35 2250 -1.56 20250218 1913 15.79 20250203 2595 -14.64 20240226 1601 38.35 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
10 20250218 160651 57 100.00 KOSDAQ 유통 N N N N N 2215 -20 5 -0.89 69893150 31501 41.66 2210 2250 2205 2905 1565 2235 2218.76 0.08 0 -65 2291 2262 2206 2177 2121 2277 2192 399 670 500 1600 5 1 79721622 1766 -24.08 0.51 12 0.04 -92.00 4377.00 2630 20240205 -15.78 1601 20240806 38.35 2250 -1.56 20250218 1913 15.79 20250203 2595 -14.64 20240226 1601 38.35 20240806 0.15 N 080420 500 398 억 60016 N N 0 N 00 N
11 20250218 150651 57 100.00 KOSDAQ 유통 N N N N N 2230 -5 5 -0.22 55431665 24987 33.04 2210 2250 2205 2905 1565 2235 2218.42 0.08 0 -118 2291 2262 2206 2177 2121 2277 2192 399 670 500 1600 5 1 79721622 1778 -24.24 0.51 12 0.03 -92.00 4377.00 2630 20240205 -15.21 1601 20240806 39.29 2250 -0.89 20250218 1913 16.57 20250203 2595 -14.07 20240226 1601 39.29 20240806 0.15 N 080420 500 398 억 60016 N N 0 N 00 N
12 20250218 140652 57 100.00 KOSDAQ 유통 N N N N N 2235 0 3 0.00 55094515 24836 32.84 2210 2250 2205 2905 1565 2235 2218.33 0.08 0 -118 2291 2262 2206 2177 2121 2277 2192 399 670 500 1600 5 1 79721622 1782 -24.29 0.51 12 0.03 -92.00 4377.00 2630 20240205 -15.02 1601 20240806 39.60 2250 -0.67 20250218 1913 16.83 20250203 2595 -13.87 20240226 1601 39.60 20240806 0.15 N 080420 500 398 억 60016 N N 0 N 00 N