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
099220/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
20250219,160744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,-6,5,-0.51,431522040,362105,173.83,1195,1209,1182,1544,832,1188,1191.71,1.32,0,-1663,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,664,-7.63,0.71,12,0.64,-155.00,1661.00,2350,20240523,-49.70,981,20241204,20.49,1248,-5.29,20250116,1092,8.24,20250102,2350,-49.70,20240523,981,20.49,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,150746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,2,2,0.17,363426339,304613,146.23,1195,1209,1183,1544,832,1188,1193.08,1.32,0,-5055,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,668,-7.68,0.72,12,0.54,-155.00,1661.00,2350,20240523,-49.36,981,20241204,21.30,1248,-4.65,20250116,1092,8.97,20250102,2350,-49.36,20240523,981,21.30,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,140743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-2,5,-0.17,325260652,272473,130.80,1195,1209,1183,1544,832,1188,1193.75,1.32,0,-7013,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,666,-7.65,0.71,12,0.49,-155.00,1661.00,2350,20240523,-49.53,981,20241204,20.90,1248,-4.97,20250116,1092,8.61,20250102,2350,-49.53,20240523,981,20.90,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,130743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,0,3,0.00,286455654,239725,115.08,1195,1209,1184,1544,832,1188,1194.95,1.32,0,-11612,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,667,-7.66,0.72,12,0.43,-155.00,1661.00,2350,20240523,-49.45,981,20241204,21.10,1248,-4.81,20250116,1092,8.79,20250102,2350,-49.45,20240523,981,21.10,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,120743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,2,2,0.17,274997064,230086,110.45,1195,1209,1184,1544,832,1188,1195.21,1.32,0,-9588,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,668,-7.68,0.72,12,0.41,-155.00,1661.00,2350,20240523,-49.36,981,20241204,21.30,1248,-4.65,20250116,1092,8.97,20250102,2350,-49.36,20240523,981,21.30,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,110744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,5,2,0.42,232699788,194472,93.36,1195,1209,1185,1544,832,1188,1196.60,1.32,0,-4190,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,670,-7.70,0.72,12,0.35,-155.00,1661.00,2350,20240523,-49.23,981,20241204,21.61,1248,-4.41,20250116,1092,9.25,20250102,2350,-49.23,20240523,981,21.61,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,100744,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1196,8,2,0.67,156473709,130504,62.65,1195,1209,1192,1544,832,1188,1199.04,1.32,0,21209,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,672,-7.72,0.72,12,0.23,-155.00,1661.00,2350,20240523,-49.11,981,20241204,21.92,1248,-4.17,20250116,1092,9.52,20250102,2350,-49.11,20240523,981,21.92,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250219,090745,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1208,20,2,1.68,85608762,71305,34.23,1195,1209,1195,1544,832,1188,1200.69,1.32,0,22896,1214,1200,1191,1177,1168,1196,1173,281,356,500,760,1,1,56171811,679,-7.79,0.73,12,0.13,-155.00,1661.00,2350,20240523,-48.60,981,20241204,23.14,1248,-3.21,20250116,1092,10.62,20250102,2350,-48.60,20240523,981,23.14,20241204,1.99,N,099220,500,280 억,,741743,N,N,0,N,00,N
20250218,160742,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-12,5,-1.00,244668288,205227,72.65,1200,1205,1182,1560,840,1200,1192.18,1.32,0,-1754,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,667,-7.66,0.72,12,0.37,-155.00,1661.00,2350,20240523,-49.45,981,20241204,21.10,1248,-4.81,20250116,1092,8.79,20250102,2350,-49.45,20240523,981,21.10,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,150743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-12,5,-1.00,223475196,187354,66.33,1200,1205,1182,1560,840,1200,1192.80,1.32,0,-732,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,667,-7.66,0.72,12,0.33,-155.00,1661.00,2350,20240523,-49.45,981,20241204,21.10,1248,-4.81,20250116,1092,8.79,20250102,2350,-49.45,20240523,981,21.10,20241204,2.00,N,099220,500,280 억,,741398,N,N,0,N,00,N
20250218,140743,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1189,-11,5,-0.92,207534704,173941,61.58,1200,1205,1182,1560,840,1200,1193.13,1.32,0,718,1228,1213,1194,1179,1160,1221,1187,281,360,500,760,1,1,56171811,668,-7.67,0.72,12,0.31,-155.00,1661.00,2350,20240523,-49.40,981,20241204,21.20,1248,-4.73,20250116,1092,8.88,20250102,2350,-49.40,20240523,981,21.20,20241204,2.00,N,099220,500,280 억,,741398,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 160744 57 100.00 KOSDAQ 유통 N N N N N 1182 -6 5 -0.51 431522040 362105 173.83 1195 1209 1182 1544 832 1188 1191.71 1.32 0 -1663 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 664 -7.63 0.71 12 0.64 -155.00 1661.00 2350 20240523 -49.70 981 20241204 20.49 1248 -5.29 20250116 1092 8.24 20250102 2350 -49.70 20240523 981 20.49 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
3 20250219 150746 57 100.00 KOSDAQ 유통 N N N N N 1190 2 2 0.17 363426339 304613 146.23 1195 1209 1183 1544 832 1188 1193.08 1.32 0 -5055 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 668 -7.68 0.72 12 0.54 -155.00 1661.00 2350 20240523 -49.36 981 20241204 21.30 1248 -4.65 20250116 1092 8.97 20250102 2350 -49.36 20240523 981 21.30 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
4 20250219 140743 57 100.00 KOSDAQ 유통 N N N N N 1186 -2 5 -0.17 325260652 272473 130.80 1195 1209 1183 1544 832 1188 1193.75 1.32 0 -7013 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 666 -7.65 0.71 12 0.49 -155.00 1661.00 2350 20240523 -49.53 981 20241204 20.90 1248 -4.97 20250116 1092 8.61 20250102 2350 -49.53 20240523 981 20.90 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
5 20250219 130743 57 100.00 KOSDAQ 유통 N N N N N 1188 0 3 0.00 286455654 239725 115.08 1195 1209 1184 1544 832 1188 1194.95 1.32 0 -11612 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 667 -7.66 0.72 12 0.43 -155.00 1661.00 2350 20240523 -49.45 981 20241204 21.10 1248 -4.81 20250116 1092 8.79 20250102 2350 -49.45 20240523 981 21.10 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
6 20250219 120743 57 100.00 KOSDAQ 유통 N N N N N 1190 2 2 0.17 274997064 230086 110.45 1195 1209 1184 1544 832 1188 1195.21 1.32 0 -9588 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 668 -7.68 0.72 12 0.41 -155.00 1661.00 2350 20240523 -49.36 981 20241204 21.30 1248 -4.65 20250116 1092 8.97 20250102 2350 -49.36 20240523 981 21.30 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
7 20250219 110744 57 100.00 KOSDAQ 유통 N N N N N 1193 5 2 0.42 232699788 194472 93.36 1195 1209 1185 1544 832 1188 1196.60 1.32 0 -4190 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 670 -7.70 0.72 12 0.35 -155.00 1661.00 2350 20240523 -49.23 981 20241204 21.61 1248 -4.41 20250116 1092 9.25 20250102 2350 -49.23 20240523 981 21.61 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
8 20250219 100744 57 100.00 KOSDAQ 유통 N N N N N 1196 8 2 0.67 156473709 130504 62.65 1195 1209 1192 1544 832 1188 1199.04 1.32 0 21209 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 672 -7.72 0.72 12 0.23 -155.00 1661.00 2350 20240523 -49.11 981 20241204 21.92 1248 -4.17 20250116 1092 9.52 20250102 2350 -49.11 20240523 981 21.92 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
9 20250219 090745 57 100.00 KOSDAQ 유통 N N N N N 1208 20 2 1.68 85608762 71305 34.23 1195 1209 1195 1544 832 1188 1200.69 1.32 0 22896 1214 1200 1191 1177 1168 1196 1173 281 356 500 760 1 1 56171811 679 -7.79 0.73 12 0.13 -155.00 1661.00 2350 20240523 -48.60 981 20241204 23.14 1248 -3.21 20250116 1092 10.62 20250102 2350 -48.60 20240523 981 23.14 20241204 1.99 N 099220 500 280 억 741743 N N 0 N 00 N
10 20250218 160742 57 100.00 KOSDAQ 유통 N N N N N 1188 -12 5 -1.00 244668288 205227 72.65 1200 1205 1182 1560 840 1200 1192.18 1.32 0 -1754 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 667 -7.66 0.72 12 0.37 -155.00 1661.00 2350 20240523 -49.45 981 20241204 21.10 1248 -4.81 20250116 1092 8.79 20250102 2350 -49.45 20240523 981 21.10 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
11 20250218 150743 57 100.00 KOSDAQ 유통 N N N N N 1188 -12 5 -1.00 223475196 187354 66.33 1200 1205 1182 1560 840 1200 1192.80 1.32 0 -732 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 667 -7.66 0.72 12 0.33 -155.00 1661.00 2350 20240523 -49.45 981 20241204 21.10 1248 -4.81 20250116 1092 8.79 20250102 2350 -49.45 20240523 981 21.10 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N
12 20250218 140743 57 100.00 KOSDAQ 유통 N N N N N 1189 -11 5 -0.92 207534704 173941 61.58 1200 1205 1182 1560 840 1200 1193.13 1.32 0 718 1228 1213 1194 1179 1160 1221 1187 281 360 500 760 1 1 56171811 668 -7.67 0.72 12 0.31 -155.00 1661.00 2350 20240523 -49.40 981 20241204 21.20 1248 -4.73 20250116 1092 8.88 20250102 2350 -49.40 20240523 981 21.20 20241204 2.00 N 099220 500 280 억 741398 N N 0 N 00 N