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
094850/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
20250219,160734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,20,2,0.37,422825000,77234,88.25,5500,5510,5420,7110,3830,5470,5474.60,0.89,0,13590,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,769,10.66,0.86,12,0.55,515.00,6399.00,8130,20240219,-32.47,4600,20241025,19.35,6370,-13.81,20250213,5210,5.37,20250210,8130,-32.47,20240219,4600,19.35,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,150736,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5510,40,2,0.73,384637980,70282,80.31,5500,5510,5420,7110,3830,5470,5472.78,0.89,0,12781,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,771,10.70,0.86,12,0.50,515.00,6399.00,8130,20240219,-32.23,4600,20241025,19.78,6370,-13.50,20250213,5210,5.76,20250210,8130,-32.23,20240219,4600,19.78,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,140733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,0,3,0.00,325802560,59555,68.05,5500,5500,5420,7110,3830,5470,5470.62,0.89,0,12567,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,766,10.62,0.85,12,0.43,515.00,6399.00,8130,20240219,-32.72,4600,20241025,18.91,6370,-14.13,20250213,5210,4.99,20250210,8130,-32.72,20240219,4600,18.91,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,130734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,10,2,0.18,279649070,51120,58.41,5500,5500,5420,7110,3830,5470,5470.44,0.89,0,11534,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,767,10.64,0.86,12,0.37,515.00,6399.00,8130,20240219,-32.60,4600,20241025,19.13,6370,-13.97,20250213,5210,5.18,20250210,8130,-32.60,20240219,4600,19.13,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,120733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,20,2,0.37,242894280,44408,50.74,5500,5500,5420,7110,3830,5470,5469.61,0.89,0,11721,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,769,10.66,0.86,12,0.32,515.00,6399.00,8130,20240219,-32.47,4600,20241025,19.35,6370,-13.81,20250213,5210,5.37,20250210,8130,-32.47,20240219,4600,19.35,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,110734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,0,3,0.00,189010770,34569,39.50,5500,5500,5420,7110,3830,5470,5467.64,0.89,0,7065,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,766,10.62,0.85,12,0.25,515.00,6399.00,8130,20240219,-32.72,4600,20241025,18.91,6370,-14.13,20250213,5210,4.99,20250210,8130,-32.72,20240219,4600,18.91,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,100734,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,0,3,0.00,120219280,21965,25.10,5500,5500,5420,7110,3830,5470,5473.22,0.89,0,5039,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,766,10.62,0.85,12,0.16,515.00,6399.00,8130,20240219,-32.72,4600,20241025,18.91,6370,-14.13,20250213,5210,4.99,20250210,8130,-32.72,20240219,4600,18.91,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250219,090735,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5490,20,2,0.37,22820130,4180,4.78,5500,5500,5420,7110,3830,5470,5459.36,0.89,0,2438,5590,5530,5490,5430,5390,5510,5410,70,1640,500,3500,10,1,14000000,769,10.66,0.86,12,0.03,515.00,6399.00,8130,20240219,-32.47,4600,20241025,19.35,6370,-13.81,20250213,5210,5.37,20250210,8130,-32.47,20240219,4600,19.35,20241025,1.59,N,094850,500,70 억,,123971,N,N,0,N,00,N
20250218,160732,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5470,-60,5,-1.08,469129180,85654,55.81,5530,5550,5450,7180,3880,5530,5477.08,0.94,0,-7952,5663,5596,5463,5396,5263,5630,5430,70,1650,500,3530,10,1,14000000,766,10.62,0.85,12,0.61,515.00,6399.00,8130,20240219,-32.72,4600,20241025,18.91,6370,-14.13,20250213,5210,4.99,20250210,8130,-32.72,20240219,4600,18.91,20241025,1.66,N,094850,500,70 억,,131923,N,N,0,N,00,N
20250218,150733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-50,5,-0.90,413152330,75434,49.15,5530,5550,5450,7180,3880,5530,5477.00,0.94,0,-7673,5663,5596,5463,5396,5263,5630,5430,70,1650,500,3530,10,1,14000000,767,10.64,0.86,12,0.54,515.00,6399.00,8130,20240219,-32.60,4600,20241025,19.13,6370,-13.97,20250213,5210,5.18,20250210,8130,-32.60,20240219,4600,19.13,20241025,1.66,N,094850,500,70 억,,131923,N,N,0,N,00,N
20250218,140733,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5480,-50,5,-0.90,357153760,65196,42.48,5530,5550,5450,7180,3880,5530,5478.15,0.94,0,-5685,5663,5596,5463,5396,5263,5630,5430,70,1650,500,3530,10,1,14000000,767,10.64,0.86,12,0.47,515.00,6399.00,8130,20240219,-32.60,4600,20241025,19.13,6370,-13.97,20250213,5210,5.18,20250210,8130,-32.60,20240219,4600,19.13,20241025,1.66,N,094850,500,70 억,,131923,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 160734 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 20 2 0.37 422825000 77234 88.25 5500 5510 5420 7110 3830 5470 5474.60 0.89 0 13590 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 769 10.66 0.86 12 0.55 515.00 6399.00 8130 20240219 -32.47 4600 20241025 19.35 6370 -13.81 20250213 5210 5.37 20250210 8130 -32.47 20240219 4600 19.35 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
3 20250219 150736 57 100.00 KOSDAQ 일반서비스 N N N N N 5510 40 2 0.73 384637980 70282 80.31 5500 5510 5420 7110 3830 5470 5472.78 0.89 0 12781 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 771 10.70 0.86 12 0.50 515.00 6399.00 8130 20240219 -32.23 4600 20241025 19.78 6370 -13.50 20250213 5210 5.76 20250210 8130 -32.23 20240219 4600 19.78 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
4 20250219 140733 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 0 3 0.00 325802560 59555 68.05 5500 5500 5420 7110 3830 5470 5470.62 0.89 0 12567 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 766 10.62 0.85 12 0.43 515.00 6399.00 8130 20240219 -32.72 4600 20241025 18.91 6370 -14.13 20250213 5210 4.99 20250210 8130 -32.72 20240219 4600 18.91 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
5 20250219 130734 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 10 2 0.18 279649070 51120 58.41 5500 5500 5420 7110 3830 5470 5470.44 0.89 0 11534 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 767 10.64 0.86 12 0.37 515.00 6399.00 8130 20240219 -32.60 4600 20241025 19.13 6370 -13.97 20250213 5210 5.18 20250210 8130 -32.60 20240219 4600 19.13 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
6 20250219 120733 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 20 2 0.37 242894280 44408 50.74 5500 5500 5420 7110 3830 5470 5469.61 0.89 0 11721 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 769 10.66 0.86 12 0.32 515.00 6399.00 8130 20240219 -32.47 4600 20241025 19.35 6370 -13.81 20250213 5210 5.37 20250210 8130 -32.47 20240219 4600 19.35 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
7 20250219 110734 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 0 3 0.00 189010770 34569 39.50 5500 5500 5420 7110 3830 5470 5467.64 0.89 0 7065 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 766 10.62 0.85 12 0.25 515.00 6399.00 8130 20240219 -32.72 4600 20241025 18.91 6370 -14.13 20250213 5210 4.99 20250210 8130 -32.72 20240219 4600 18.91 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
8 20250219 100734 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 0 3 0.00 120219280 21965 25.10 5500 5500 5420 7110 3830 5470 5473.22 0.89 0 5039 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 766 10.62 0.85 12 0.16 515.00 6399.00 8130 20240219 -32.72 4600 20241025 18.91 6370 -14.13 20250213 5210 4.99 20250210 8130 -32.72 20240219 4600 18.91 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
9 20250219 090735 57 100.00 KOSDAQ 일반서비스 N N N N N 5490 20 2 0.37 22820130 4180 4.78 5500 5500 5420 7110 3830 5470 5459.36 0.89 0 2438 5590 5530 5490 5430 5390 5510 5410 70 1640 500 3500 10 1 14000000 769 10.66 0.86 12 0.03 515.00 6399.00 8130 20240219 -32.47 4600 20241025 19.35 6370 -13.81 20250213 5210 5.37 20250210 8130 -32.47 20240219 4600 19.35 20241025 1.59 N 094850 500 70 억 123971 N N 0 N 00 N
10 20250218 160732 57 100.00 KOSDAQ 일반서비스 N N N N N 5470 -60 5 -1.08 469129180 85654 55.81 5530 5550 5450 7180 3880 5530 5477.08 0.94 0 -7952 5663 5596 5463 5396 5263 5630 5430 70 1650 500 3530 10 1 14000000 766 10.62 0.85 12 0.61 515.00 6399.00 8130 20240219 -32.72 4600 20241025 18.91 6370 -14.13 20250213 5210 4.99 20250210 8130 -32.72 20240219 4600 18.91 20241025 1.66 N 094850 500 70 억 131923 N N 0 N 00 N
11 20250218 150733 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 -50 5 -0.90 413152330 75434 49.15 5530 5550 5450 7180 3880 5530 5477.00 0.94 0 -7673 5663 5596 5463 5396 5263 5630 5430 70 1650 500 3530 10 1 14000000 767 10.64 0.86 12 0.54 515.00 6399.00 8130 20240219 -32.60 4600 20241025 19.13 6370 -13.97 20250213 5210 5.18 20250210 8130 -32.60 20240219 4600 19.13 20241025 1.66 N 094850 500 70 억 131923 N N 0 N 00 N
12 20250218 140733 57 100.00 KOSDAQ 일반서비스 N N N N N 5480 -50 5 -0.90 357153760 65196 42.48 5530 5550 5450 7180 3880 5530 5478.15 0.94 0 -5685 5663 5596 5463 5396 5263 5630 5430 70 1650 500 3530 10 1 14000000 767 10.64 0.86 12 0.47 515.00 6399.00 8130 20240219 -32.60 4600 20241025 19.13 6370 -13.97 20250213 5210 5.18 20250210 8130 -32.60 20240219 4600 19.13 20241025 1.66 N 094850 500 70 억 131923 N N 0 N 00 N