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
095700/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
20250219,160737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4455,5,2,0.11,400222710,90042,95.37,4425,4470,4415,5780,3115,4450,4444.84,3.55,0,9378,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2029,-2.75,0.62,12,0.20,-1618.00,7168.00,10230,20241017,-56.45,4365,20250210,2.06,5840,-23.72,20250108,4365,2.06,20250210,10230,-56.45,20241017,4365,2.06,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,150739,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4450,0,3,0.00,388354980,87376,92.54,4425,4470,4415,5780,3115,4450,4444.64,3.55,0,9756,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2027,-2.75,0.62,12,0.19,-1618.00,7168.00,10230,20241017,-56.50,4365,20250210,1.95,5840,-23.80,20250108,4365,1.95,20250210,10230,-56.50,20241017,4365,1.95,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,140736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,-5,5,-0.11,346650855,77981,82.59,4425,4470,4415,5780,3115,4450,4445.32,3.55,0,8837,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2024,-2.75,0.62,12,0.17,-1618.00,7168.00,10230,20241017,-56.55,4365,20250210,1.83,5840,-23.89,20250108,4365,1.83,20250210,10230,-56.55,20241017,4365,1.83,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,130737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,-5,5,-0.11,283551575,63775,67.55,4425,4470,4415,5780,3115,4450,4446.12,3.55,0,9171,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2024,-2.75,0.62,12,0.14,-1618.00,7168.00,10230,20241017,-56.55,4365,20250210,1.83,5840,-23.89,20250108,4365,1.83,20250210,10230,-56.55,20241017,4365,1.83,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,120736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4455,5,2,0.11,237789635,53492,56.66,4425,4470,4415,5780,3115,4450,4445.33,3.55,0,15441,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2029,-2.75,0.62,12,0.12,-1618.00,7168.00,10230,20241017,-56.45,4365,20250210,2.06,5840,-23.72,20250108,4365,2.06,20250210,10230,-56.45,20241017,4365,2.06,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,110737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4455,5,2,0.11,161361125,36341,38.49,4425,4465,4415,5780,3115,4450,4440.19,3.55,0,11775,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2029,-2.75,0.62,12,0.08,-1618.00,7168.00,10230,20241017,-56.45,4365,20250210,2.06,5840,-23.72,20250108,4365,2.06,20250210,10230,-56.45,20241017,4365,2.06,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,100737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4460,10,2,0.22,117846440,26566,28.14,4425,4465,4415,5780,3115,4450,4435.99,3.55,0,9872,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2031,-2.76,0.62,12,0.06,-1618.00,7168.00,10230,20241017,-56.40,4365,20250210,2.18,5840,-23.63,20250108,4365,2.18,20250210,10230,-56.40,20241017,4365,2.18,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250219,090738,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4445,-5,5,-0.11,20127885,4539,4.81,4425,4465,4415,5780,3115,4450,4434.43,3.55,0,-854,4546,4497,4446,4397,4346,4472,4372,228,1330,500,3200,5,1,45540494,2024,-2.75,0.62,12,0.01,-1618.00,7168.00,10230,20241017,-56.55,4365,20250210,1.83,5840,-23.89,20250108,4365,1.83,20250210,10230,-56.55,20241017,4365,1.83,20250210,0.43,N,095700,500,227 억,,1618221,N,N,0,N,00,N
20250218,160735,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4450,-25,5,-0.56,406926615,92047,121.60,4475,4495,4395,5810,3135,4475,4420.84,3.60,0,-15157,4581,4527,4456,4402,4331,4555,4430,228,1335,500,3220,5,1,45540494,2027,-2.75,0.62,12,0.20,-1618.00,7168.00,10230,20241017,-56.50,4365,20250210,1.95,5840,-23.80,20250108,4365,1.95,20250210,10230,-56.50,20241017,4365,1.95,20250210,0.43,N,095700,500,227 억,,1637384,N,N,201,N,00,N
20250218,150736,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4440,-35,5,-0.78,381231430,86271,113.97,4475,4495,4395,5810,3135,4475,4419.00,3.60,0,-16361,4581,4527,4456,4402,4331,4555,4430,228,1335,500,3220,5,1,45540494,2022,-2.74,0.62,12,0.19,-1618.00,7168.00,10230,20241017,-56.60,4365,20250210,1.72,5840,-23.97,20250108,4365,1.72,20250210,10230,-56.60,20241017,4365,1.72,20250210,0.43,N,095700,500,227 억,,1637384,N,N,201,N,00,N
20250218,140737,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4415,-60,5,-1.34,303946965,68852,90.96,4475,4495,4395,5810,3135,4475,4414.50,3.60,0,-26470,4581,4527,4456,4402,4331,4555,4430,228,1335,500,3220,5,1,45540494,2011,-2.73,0.62,12,0.15,-1618.00,7168.00,10230,20241017,-56.84,4365,20250210,1.15,5840,-24.40,20250108,4365,1.15,20250210,10230,-56.84,20241017,4365,1.15,20250210,0.43,N,095700,500,227 억,,1637384,N,N,201,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 160737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4455 5 2 0.11 400222710 90042 95.37 4425 4470 4415 5780 3115 4450 4444.84 3.55 0 9378 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2029 -2.75 0.62 12 0.20 -1618.00 7168.00 10230 20241017 -56.45 4365 20250210 2.06 5840 -23.72 20250108 4365 2.06 20250210 10230 -56.45 20241017 4365 2.06 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
3 20250219 150739 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4450 0 3 0.00 388354980 87376 92.54 4425 4470 4415 5780 3115 4450 4444.64 3.55 0 9756 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2027 -2.75 0.62 12 0.19 -1618.00 7168.00 10230 20241017 -56.50 4365 20250210 1.95 5840 -23.80 20250108 4365 1.95 20250210 10230 -56.50 20241017 4365 1.95 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
4 20250219 140736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4445 -5 5 -0.11 346650855 77981 82.59 4425 4470 4415 5780 3115 4450 4445.32 3.55 0 8837 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2024 -2.75 0.62 12 0.17 -1618.00 7168.00 10230 20241017 -56.55 4365 20250210 1.83 5840 -23.89 20250108 4365 1.83 20250210 10230 -56.55 20241017 4365 1.83 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
5 20250219 130737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4445 -5 5 -0.11 283551575 63775 67.55 4425 4470 4415 5780 3115 4450 4446.12 3.55 0 9171 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2024 -2.75 0.62 12 0.14 -1618.00 7168.00 10230 20241017 -56.55 4365 20250210 1.83 5840 -23.89 20250108 4365 1.83 20250210 10230 -56.55 20241017 4365 1.83 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
6 20250219 120736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4455 5 2 0.11 237789635 53492 56.66 4425 4470 4415 5780 3115 4450 4445.33 3.55 0 15441 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2029 -2.75 0.62 12 0.12 -1618.00 7168.00 10230 20241017 -56.45 4365 20250210 2.06 5840 -23.72 20250108 4365 2.06 20250210 10230 -56.45 20241017 4365 2.06 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
7 20250219 110737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4455 5 2 0.11 161361125 36341 38.49 4425 4465 4415 5780 3115 4450 4440.19 3.55 0 11775 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2029 -2.75 0.62 12 0.08 -1618.00 7168.00 10230 20241017 -56.45 4365 20250210 2.06 5840 -23.72 20250108 4365 2.06 20250210 10230 -56.45 20241017 4365 2.06 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
8 20250219 100737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4460 10 2 0.22 117846440 26566 28.14 4425 4465 4415 5780 3115 4450 4435.99 3.55 0 9872 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2031 -2.76 0.62 12 0.06 -1618.00 7168.00 10230 20241017 -56.40 4365 20250210 2.18 5840 -23.63 20250108 4365 2.18 20250210 10230 -56.40 20241017 4365 2.18 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
9 20250219 090738 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4445 -5 5 -0.11 20127885 4539 4.81 4425 4465 4415 5780 3115 4450 4434.43 3.55 0 -854 4546 4497 4446 4397 4346 4472 4372 228 1330 500 3200 5 1 45540494 2024 -2.75 0.62 12 0.01 -1618.00 7168.00 10230 20241017 -56.55 4365 20250210 1.83 5840 -23.89 20250108 4365 1.83 20250210 10230 -56.55 20241017 4365 1.83 20250210 0.43 N 095700 500 227 억 1618221 N N 0 N 00 N
10 20250218 160735 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4450 -25 5 -0.56 406926615 92047 121.60 4475 4495 4395 5810 3135 4475 4420.84 3.60 0 -15157 4581 4527 4456 4402 4331 4555 4430 228 1335 500 3220 5 1 45540494 2027 -2.75 0.62 12 0.20 -1618.00 7168.00 10230 20241017 -56.50 4365 20250210 1.95 5840 -23.80 20250108 4365 1.95 20250210 10230 -56.50 20241017 4365 1.95 20250210 0.43 N 095700 500 227 억 1637384 N N 201 N 00 N
11 20250218 150736 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4440 -35 5 -0.78 381231430 86271 113.97 4475 4495 4395 5810 3135 4475 4419.00 3.60 0 -16361 4581 4527 4456 4402 4331 4555 4430 228 1335 500 3220 5 1 45540494 2022 -2.74 0.62 12 0.19 -1618.00 7168.00 10230 20241017 -56.60 4365 20250210 1.72 5840 -23.97 20250108 4365 1.72 20250210 10230 -56.60 20241017 4365 1.72 20250210 0.43 N 095700 500 227 억 1637384 N N 201 N 00 N
12 20250218 140737 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4415 -60 5 -1.34 303946965 68852 90.96 4475 4495 4395 5810 3135 4475 4414.50 3.60 0 -26470 4581 4527 4456 4402 4331 4555 4430 228 1335 500 3220 5 1 45540494 2011 -2.73 0.62 12 0.15 -1618.00 7168.00 10230 20241017 -56.84 4365 20250210 1.15 5840 -24.40 20250108 4365 1.15 20250210 10230 -56.84 20241017 4365 1.15 20250210 0.43 N 095700 500 227 억 1637384 N N 201 N 00 N