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
104620/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
20250219,160759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4900,90,2,1.87,226597020,46480,141.23,4820,4905,4820,6250,3370,4810,4875.15,0.85,0,21226,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,776,13.10,1.93,12,0.29,374.00,2543.00,8070,20240206,-39.28,4150,20241115,18.07,5520,-11.23,20250213,4485,9.25,20250102,8000,-38.75,20240527,4150,18.07,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,150801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,80,2,1.66,208415125,42765,129.94,4820,4905,4820,6250,3370,4810,4873.50,0.85,0,20716,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,775,13.07,1.92,12,0.27,374.00,2543.00,8070,20240206,-39.41,4150,20241115,17.83,5520,-11.41,20250213,4485,9.03,20250102,8000,-38.88,20240527,4150,17.83,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,140757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4860,50,2,1.04,114109450,23441,71.22,4820,4905,4820,6250,3370,4810,4867.94,0.85,0,2334,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,770,12.99,1.91,12,0.15,374.00,2543.00,8070,20240206,-39.78,4150,20241115,17.11,5520,-11.96,20250213,4485,8.36,20250102,8000,-39.25,20240527,4150,17.11,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,130759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4885,75,2,1.56,92779035,19057,57.90,4820,4905,4820,6250,3370,4810,4868.50,0.85,0,2170,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,774,13.06,1.92,12,0.12,374.00,2543.00,8070,20240206,-39.47,4150,20241115,17.71,5520,-11.50,20250213,4485,8.92,20250102,8000,-38.94,20240527,4150,17.71,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,120757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,55,2,1.14,72232295,14842,45.10,4820,4905,4820,6250,3370,4810,4866.75,0.85,0,652,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,771,13.01,1.91,12,0.09,374.00,2543.00,8070,20240206,-39.71,4150,20241115,17.23,5520,-11.87,20250213,4485,8.47,20250102,8000,-39.19,20240527,4150,17.23,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,110758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4850,40,2,0.83,54899620,11285,34.29,4820,4905,4820,6250,3370,4810,4864.83,0.85,0,973,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,768,12.97,1.91,12,0.07,374.00,2543.00,8070,20240206,-39.90,4150,20241115,16.87,5520,-12.14,20250213,4485,8.14,20250102,8000,-39.38,20240527,4150,16.87,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,100759,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4890,80,2,1.66,27950965,5736,17.43,4820,4905,4820,6250,3370,4810,4872.90,0.85,0,-485,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,775,13.07,1.92,12,0.04,374.00,2543.00,8070,20240206,-39.41,4150,20241115,17.83,5520,-11.41,20250213,4485,9.03,20250102,8000,-38.88,20240527,4150,17.83,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250219,090800,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4865,55,2,1.14,2017310,418,1.27,4820,4870,4820,6250,3370,4810,4826.10,0.85,0,-52,4916,4862,4836,4782,4756,4850,4770,79,1440,500,3460,5,1,15842126,771,13.01,1.91,12,0.00,374.00,2543.00,8070,20240206,-39.71,4150,20241115,17.23,5520,-11.87,20250213,4485,8.47,20250102,8000,-39.19,20240527,4150,17.23,20241115,0.26,N,104620,500,79 억,,134338,N,N,0,N,00,N
20250218,160757,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4810,-50,5,-1.03,155618405,32054,69.96,4860,4890,4810,6310,3405,4860,4854.93,0.82,0,4557,4943,4901,4848,4806,4753,4875,4780,79,1450,500,3490,5,1,15842126,762,12.86,1.89,12,0.20,374.00,2543.00,8440,20240205,-43.01,4150,20241115,15.90,5520,-12.86,20250213,4485,7.25,20250102,8000,-39.88,20240527,4150,15.90,20241115,0.30,N,104620,500,79 억,,129781,N,N,0,N,00,N
20250218,150758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4835,-25,5,-0.51,150533370,30998,67.66,4860,4890,4815,6310,3405,4860,4856.23,0.82,0,5071,4943,4901,4848,4806,4753,4875,4780,79,1450,500,3490,5,1,15842126,766,12.93,1.90,12,0.20,374.00,2543.00,8440,20240205,-42.71,4150,20241115,16.51,5520,-12.41,20250213,4485,7.80,20250102,8000,-39.56,20240527,4150,16.51,20241115,0.30,N,104620,500,79 억,,129781,N,N,0,N,00,N
20250218,140758,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4825,-35,5,-0.72,136988730,28192,61.53,4860,4890,4825,6310,3405,4860,4859.13,0.82,0,5078,4943,4901,4848,4806,4753,4875,4780,79,1450,500,3490,5,1,15842126,764,12.90,1.90,12,0.18,374.00,2543.00,8440,20240205,-42.83,4150,20241115,16.27,5520,-12.59,20250213,4485,7.58,20250102,8000,-39.69,20240527,4150,16.27,20241115,0.30,N,104620,500,79 억,,129781,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 160759 57 100.00 KOSDAQ 일반서비스 N N N N N 4900 90 2 1.87 226597020 46480 141.23 4820 4905 4820 6250 3370 4810 4875.15 0.85 0 21226 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 776 13.10 1.93 12 0.29 374.00 2543.00 8070 20240206 -39.28 4150 20241115 18.07 5520 -11.23 20250213 4485 9.25 20250102 8000 -38.75 20240527 4150 18.07 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
3 20250219 150801 57 100.00 KOSDAQ 일반서비스 N N N N N 4890 80 2 1.66 208415125 42765 129.94 4820 4905 4820 6250 3370 4810 4873.50 0.85 0 20716 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 775 13.07 1.92 12 0.27 374.00 2543.00 8070 20240206 -39.41 4150 20241115 17.83 5520 -11.41 20250213 4485 9.03 20250102 8000 -38.88 20240527 4150 17.83 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
4 20250219 140757 57 100.00 KOSDAQ 일반서비스 N N N N N 4860 50 2 1.04 114109450 23441 71.22 4820 4905 4820 6250 3370 4810 4867.94 0.85 0 2334 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 770 12.99 1.91 12 0.15 374.00 2543.00 8070 20240206 -39.78 4150 20241115 17.11 5520 -11.96 20250213 4485 8.36 20250102 8000 -39.25 20240527 4150 17.11 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
5 20250219 130759 57 100.00 KOSDAQ 일반서비스 N N N N N 4885 75 2 1.56 92779035 19057 57.90 4820 4905 4820 6250 3370 4810 4868.50 0.85 0 2170 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 774 13.06 1.92 12 0.12 374.00 2543.00 8070 20240206 -39.47 4150 20241115 17.71 5520 -11.50 20250213 4485 8.92 20250102 8000 -38.94 20240527 4150 17.71 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
6 20250219 120757 57 100.00 KOSDAQ 일반서비스 N N N N N 4865 55 2 1.14 72232295 14842 45.10 4820 4905 4820 6250 3370 4810 4866.75 0.85 0 652 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 771 13.01 1.91 12 0.09 374.00 2543.00 8070 20240206 -39.71 4150 20241115 17.23 5520 -11.87 20250213 4485 8.47 20250102 8000 -39.19 20240527 4150 17.23 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
7 20250219 110758 57 100.00 KOSDAQ 일반서비스 N N N N N 4850 40 2 0.83 54899620 11285 34.29 4820 4905 4820 6250 3370 4810 4864.83 0.85 0 973 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 768 12.97 1.91 12 0.07 374.00 2543.00 8070 20240206 -39.90 4150 20241115 16.87 5520 -12.14 20250213 4485 8.14 20250102 8000 -39.38 20240527 4150 16.87 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
8 20250219 100759 57 100.00 KOSDAQ 일반서비스 N N N N N 4890 80 2 1.66 27950965 5736 17.43 4820 4905 4820 6250 3370 4810 4872.90 0.85 0 -485 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 775 13.07 1.92 12 0.04 374.00 2543.00 8070 20240206 -39.41 4150 20241115 17.83 5520 -11.41 20250213 4485 9.03 20250102 8000 -38.88 20240527 4150 17.83 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
9 20250219 090800 57 100.00 KOSDAQ 일반서비스 N N N N N 4865 55 2 1.14 2017310 418 1.27 4820 4870 4820 6250 3370 4810 4826.10 0.85 0 -52 4916 4862 4836 4782 4756 4850 4770 79 1440 500 3460 5 1 15842126 771 13.01 1.91 12 0.00 374.00 2543.00 8070 20240206 -39.71 4150 20241115 17.23 5520 -11.87 20250213 4485 8.47 20250102 8000 -39.19 20240527 4150 17.23 20241115 0.26 N 104620 500 79 억 134338 N N 0 N 00 N
10 20250218 160757 57 100.00 KOSDAQ 일반서비스 N N N N N 4810 -50 5 -1.03 155618405 32054 69.96 4860 4890 4810 6310 3405 4860 4854.93 0.82 0 4557 4943 4901 4848 4806 4753 4875 4780 79 1450 500 3490 5 1 15842126 762 12.86 1.89 12 0.20 374.00 2543.00 8440 20240205 -43.01 4150 20241115 15.90 5520 -12.86 20250213 4485 7.25 20250102 8000 -39.88 20240527 4150 15.90 20241115 0.30 N 104620 500 79 억 129781 N N 0 N 00 N
11 20250218 150758 57 100.00 KOSDAQ 일반서비스 N N N N N 4835 -25 5 -0.51 150533370 30998 67.66 4860 4890 4815 6310 3405 4860 4856.23 0.82 0 5071 4943 4901 4848 4806 4753 4875 4780 79 1450 500 3490 5 1 15842126 766 12.93 1.90 12 0.20 374.00 2543.00 8440 20240205 -42.71 4150 20241115 16.51 5520 -12.41 20250213 4485 7.80 20250102 8000 -39.56 20240527 4150 16.51 20241115 0.30 N 104620 500 79 억 129781 N N 0 N 00 N
12 20250218 140758 57 100.00 KOSDAQ 일반서비스 N N N N N 4825 -35 5 -0.72 136988730 28192 61.53 4860 4890 4825 6310 3405 4860 4859.13 0.82 0 5078 4943 4901 4848 4806 4753 4875 4780 79 1450 500 3490 5 1 15842126 764 12.90 1.90 12 0.18 374.00 2543.00 8440 20240205 -42.83 4150 20241115 16.27 5520 -12.59 20250213 4485 7.58 20250102 8000 -39.69 20240527 4150 16.27 20241115 0.30 N 104620 500 79 억 129781 N N 0 N 00 N