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
109820/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
20250219,160806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,0,3,0.00,208274240,80416,109.30,2575,2625,2570,3365,1815,2590,2589.96,0.86,0,19032,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.39,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,150809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,0,3,0.00,203571650,78601,106.84,2575,2625,2570,3365,1815,2590,2589.94,0.86,0,18687,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.39,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,140805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-5,5,-0.19,185640575,71683,97.43,2575,2625,2570,3365,1815,2590,2589.74,0.86,0,17220,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,527,-58.75,2.28,12,0.35,-44.00,1135.00,7180,20240820,-64.00,2270,20240724,13.88,4040,-36.01,20250108,2530,2.17,20250214,7180,-64.00,20240820,2270,13.88,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,130807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,0,3,0.00,162807730,62865,85.45,2575,2625,2570,3365,1815,2590,2589.80,0.86,0,17753,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.31,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,120805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,5,2,0.19,145483905,56173,76.35,2575,2625,2570,3365,1815,2590,2589.93,0.86,0,14809,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,529,-58.98,2.29,12,0.28,-44.00,1135.00,7180,20240820,-63.86,2270,20240724,14.32,4040,-35.77,20250108,2530,2.57,20250214,7180,-63.86,20240820,2270,14.32,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,110806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,0,3,0.00,116019680,44778,60.86,2575,2625,2570,3365,1815,2590,2591.00,0.86,0,8094,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.22,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,100806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,0,3,0.00,87625850,33789,45.93,2575,2625,2570,3365,1815,2590,2593.32,0.86,0,7446,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.17,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250219,090808,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2605,15,2,0.58,21846250,8422,11.45,2575,2615,2570,3365,1815,2590,2593.95,0.86,0,3345,2653,2621,2593,2561,2533,2607,2547,102,775,500,1550,5,1,20393640,531,-59.20,2.30,12,0.04,-44.00,1135.00,7180,20240820,-63.72,2270,20240724,14.76,4040,-35.52,20250108,2530,2.96,20250214,7180,-63.72,20240820,2270,14.76,20240724,0.03,N,109820,500,101 억,,174947,N,N,0,N,00,N
20250218,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,20,2,0.78,190587030,73551,134.44,2625,2625,2565,3340,1800,2570,2591.22,0.85,0,1692,2630,2600,2575,2545,2520,2587,2532,102,770,500,1540,5,1,20393640,528,-58.86,2.28,12,0.36,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,173547,N,N,410,N,00,N
20250218,150805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,30,2,1.17,182482290,70424,128.72,2625,2625,2565,3340,1800,2570,2591.19,0.85,0,-76,2630,2600,2575,2545,2520,2587,2532,102,770,500,1540,5,1,20393640,530,-59.09,2.29,12,0.35,-44.00,1135.00,7180,20240820,-63.79,2270,20240724,14.54,4040,-35.64,20250108,2530,2.77,20250214,7180,-63.79,20240820,2270,14.54,20240724,0.03,N,109820,500,101 억,,173547,N,N,410,N,00,N
20250218,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,30,2,1.17,174368965,67305,123.02,2625,2625,2565,3340,1800,2570,2590.73,0.85,0,-922,2630,2600,2575,2545,2520,2587,2532,102,770,500,1540,5,1,20393640,530,-59.09,2.29,12,0.33,-44.00,1135.00,7180,20240820,-63.79,2270,20240724,14.54,4040,-35.64,20250108,2530,2.77,20250214,7180,-63.79,20240820,2270,14.54,20240724,0.03,N,109820,500,101 억,,173547,N,N,410,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 160806 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 0 3 0.00 208274240 80416 109.30 2575 2625 2570 3365 1815 2590 2589.96 0.86 0 19032 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.39 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
3 20250219 150809 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 0 3 0.00 203571650 78601 106.84 2575 2625 2570 3365 1815 2590 2589.94 0.86 0 18687 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.39 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
4 20250219 140805 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -5 5 -0.19 185640575 71683 97.43 2575 2625 2570 3365 1815 2590 2589.74 0.86 0 17220 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 527 -58.75 2.28 12 0.35 -44.00 1135.00 7180 20240820 -64.00 2270 20240724 13.88 4040 -36.01 20250108 2530 2.17 20250214 7180 -64.00 20240820 2270 13.88 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
5 20250219 130807 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 0 3 0.00 162807730 62865 85.45 2575 2625 2570 3365 1815 2590 2589.80 0.86 0 17753 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.31 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
6 20250219 120805 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 5 2 0.19 145483905 56173 76.35 2575 2625 2570 3365 1815 2590 2589.93 0.86 0 14809 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 529 -58.98 2.29 12 0.28 -44.00 1135.00 7180 20240820 -63.86 2270 20240724 14.32 4040 -35.77 20250108 2530 2.57 20250214 7180 -63.86 20240820 2270 14.32 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
7 20250219 110806 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 0 3 0.00 116019680 44778 60.86 2575 2625 2570 3365 1815 2590 2591.00 0.86 0 8094 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.22 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
8 20250219 100806 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 0 3 0.00 87625850 33789 45.93 2575 2625 2570 3365 1815 2590 2593.32 0.86 0 7446 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.17 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
9 20250219 090808 57 100.00 KOSDAQ 일반서비스 N N N N N 2605 15 2 0.58 21846250 8422 11.45 2575 2615 2570 3365 1815 2590 2593.95 0.86 0 3345 2653 2621 2593 2561 2533 2607 2547 102 775 500 1550 5 1 20393640 531 -59.20 2.30 12 0.04 -44.00 1135.00 7180 20240820 -63.72 2270 20240724 14.76 4040 -35.52 20250108 2530 2.96 20250214 7180 -63.72 20240820 2270 14.76 20240724 0.03 N 109820 500 101 억 174947 N N 0 N 00 N
10 20250218 160804 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 20 2 0.78 190587030 73551 134.44 2625 2625 2565 3340 1800 2570 2591.22 0.85 0 1692 2630 2600 2575 2545 2520 2587 2532 102 770 500 1540 5 1 20393640 528 -58.86 2.28 12 0.36 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 173547 N N 410 N 00 N
11 20250218 150805 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 30 2 1.17 182482290 70424 128.72 2625 2625 2565 3340 1800 2570 2591.19 0.85 0 -76 2630 2600 2575 2545 2520 2587 2532 102 770 500 1540 5 1 20393640 530 -59.09 2.29 12 0.35 -44.00 1135.00 7180 20240820 -63.79 2270 20240724 14.54 4040 -35.64 20250108 2530 2.77 20250214 7180 -63.79 20240820 2270 14.54 20240724 0.03 N 109820 500 101 억 173547 N N 410 N 00 N
12 20250218 140806 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 30 2 1.17 174368965 67305 123.02 2625 2625 2565 3340 1800 2570 2590.73 0.85 0 -922 2630 2600 2575 2545 2520 2587 2532 102 770 500 1540 5 1 20393640 530 -59.09 2.29 12 0.33 -44.00 1135.00 7180 20240820 -63.79 2270 20240724 14.54 4040 -35.64 20250108 2530 2.77 20250214 7180 -63.79 20240820 2270 14.54 20240724 0.03 N 109820 500 101 억 173547 N N 410 N 00 N