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
086040/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
20250219,160706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,5,2,0.16,60690810,19781,101.83,3085,3110,3040,3990,2150,3070,3068.14,0.79,0,3021,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,491,-10.05,0.95,12,0.12,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2980,3.19,20250212,7390,-58.39,20240325,2905,5.85,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,150708,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,0,3,0.00,56306155,18348,94.45,3085,3110,3040,3990,2150,3070,3068.79,0.79,0,3196,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,490,-10.03,0.94,12,0.11,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,140705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,15,2,0.49,53807810,17534,90.26,3085,3110,3040,3990,2150,3070,3068.77,0.79,0,3235,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,492,-10.08,0.95,12,0.11,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2980,3.52,20250212,7390,-58.25,20240325,2905,6.20,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,130706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3085,15,2,0.49,53126320,17313,89.12,3085,3110,3040,3990,2150,3070,3068.58,0.79,0,3302,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,492,-10.08,0.95,12,0.11,-306.00,3251.00,7390,20240325,-58.25,2905,20241209,6.20,4250,-27.41,20250113,2980,3.52,20250212,7390,-58.25,20240325,2905,6.20,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,120705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3100,30,2,0.98,50402350,16427,84.56,3085,3110,3040,3990,2150,3070,3068.26,0.79,0,3346,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,495,-10.13,0.95,12,0.10,-306.00,3251.00,7390,20240325,-58.05,2905,20241209,6.71,4250,-27.06,20250113,2980,4.03,20250212,7390,-58.05,20240325,2905,6.71,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,110706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3105,35,2,1.14,47749280,15570,80.15,3085,3105,3040,3990,2150,3070,3066.75,0.79,0,3396,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,496,-10.15,0.96,12,0.10,-306.00,3251.00,7390,20240325,-57.98,2905,20241209,6.88,4250,-26.94,20250113,2980,4.19,20250212,7390,-57.98,20240325,2905,6.88,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,100705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,-15,5,-0.49,11223590,3677,18.93,3085,3085,3040,3990,2150,3070,3052.38,0.79,0,-1668,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,488,-9.98,0.94,12,0.02,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2980,2.52,20250212,7390,-58.66,20240325,2905,5.16,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250219,090707,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,10,2,0.33,1238460,406,2.09,3085,3085,3050,3990,2150,3070,3050.39,0.79,0,397,3110,3090,3055,3035,3000,3100,3045,80,920,500,2210,5,1,15958247,492,-10.07,0.95,12,0.00,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2980,3.36,20250212,7390,-58.32,20240325,2905,6.02,20241209,0.74,N,086040,500,79 억,,125317,N,N,0,N,00,N
20250218,160704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,59275010,19415,87.57,3055,3075,3020,3970,2140,3055,3053.05,0.78,0,625,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.12,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,58369930,19120,86.23,3055,3075,3020,3970,2140,3055,3052.82,0.78,0,726,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.12,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,140706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,20,2,0.65,57196545,18738,84.51,3055,3075,3020,3970,2140,3055,3052.44,0.78,0,724,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,491,-10.05,0.95,12,0.12,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2980,3.19,20250212,7390,-58.39,20240325,2905,5.85,20241209,0.74,N,086040,500,79 억,,124692,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 160706 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 5 2 0.16 60690810 19781 101.83 3085 3110 3040 3990 2150 3070 3068.14 0.79 0 3021 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 491 -10.05 0.95 12 0.12 -306.00 3251.00 7390 20240325 -58.39 2905 20241209 5.85 4250 -27.65 20250113 2980 3.19 20250212 7390 -58.39 20240325 2905 5.85 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
3 20250219 150708 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 0 3 0.00 56306155 18348 94.45 3085 3110 3040 3990 2150 3070 3068.79 0.79 0 3196 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 490 -10.03 0.94 12 0.11 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
4 20250219 140705 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 15 2 0.49 53807810 17534 90.26 3085 3110 3040 3990 2150 3070 3068.77 0.79 0 3235 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 492 -10.08 0.95 12 0.11 -306.00 3251.00 7390 20240325 -58.25 2905 20241209 6.20 4250 -27.41 20250113 2980 3.52 20250212 7390 -58.25 20240325 2905 6.20 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
5 20250219 130706 57 100.00 KOSDAQ 일반서비스 N N N N N 3085 15 2 0.49 53126320 17313 89.12 3085 3110 3040 3990 2150 3070 3068.58 0.79 0 3302 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 492 -10.08 0.95 12 0.11 -306.00 3251.00 7390 20240325 -58.25 2905 20241209 6.20 4250 -27.41 20250113 2980 3.52 20250212 7390 -58.25 20240325 2905 6.20 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
6 20250219 120705 57 100.00 KOSDAQ 일반서비스 N N N N N 3100 30 2 0.98 50402350 16427 84.56 3085 3110 3040 3990 2150 3070 3068.26 0.79 0 3346 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 495 -10.13 0.95 12 0.10 -306.00 3251.00 7390 20240325 -58.05 2905 20241209 6.71 4250 -27.06 20250113 2980 4.03 20250212 7390 -58.05 20240325 2905 6.71 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
7 20250219 110706 57 100.00 KOSDAQ 일반서비스 N N N N N 3105 35 2 1.14 47749280 15570 80.15 3085 3105 3040 3990 2150 3070 3066.75 0.79 0 3396 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 496 -10.15 0.96 12 0.10 -306.00 3251.00 7390 20240325 -57.98 2905 20241209 6.88 4250 -26.94 20250113 2980 4.19 20250212 7390 -57.98 20240325 2905 6.88 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
8 20250219 100705 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 -15 5 -0.49 11223590 3677 18.93 3085 3085 3040 3990 2150 3070 3052.38 0.79 0 -1668 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 488 -9.98 0.94 12 0.02 -306.00 3251.00 7390 20240325 -58.66 2905 20241209 5.16 4250 -28.12 20250113 2980 2.52 20250212 7390 -58.66 20240325 2905 5.16 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
9 20250219 090707 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 10 2 0.33 1238460 406 2.09 3085 3085 3050 3990 2150 3070 3050.39 0.79 0 397 3110 3090 3055 3035 3000 3100 3045 80 920 500 2210 5 1 15958247 492 -10.07 0.95 12 0.00 -306.00 3251.00 7390 20240325 -58.32 2905 20241209 6.02 4250 -27.53 20250113 2980 3.36 20250212 7390 -58.32 20240325 2905 6.02 20241209 0.74 N 086040 500 79 억 125317 N N 0 N 00 N
10 20250218 160704 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 59275010 19415 87.57 3055 3075 3020 3970 2140 3055 3053.05 0.78 0 625 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.12 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
11 20250218 150705 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 58369930 19120 86.23 3055 3075 3020 3970 2140 3055 3052.82 0.78 0 726 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.12 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
12 20250218 140706 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 20 2 0.65 57196545 18738 84.51 3055 3075 3020 3970 2140 3055 3052.44 0.78 0 724 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 491 -10.05 0.95 12 0.12 -306.00 3251.00 7390 20240325 -58.39 2905 20241209 5.85 4250 -27.65 20250113 2980 3.19 20250212 7390 -58.39 20240325 2905 5.85 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N