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
109960/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
20250219,160807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,18,2,3.93,253454225,532584,166.14,460,488,459,595,321,458,475.89,0.00,0,107320,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,956,5.88,0.19,12,0.27,81.00,2521.00,808,20240724,-41.09,402,20241209,18.41,541,-12.01,20250116,422,12.80,20250213,808,-41.09,20240724,402,18.41,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,150809,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,19,2,4.15,244302681,513285,160.12,460,488,459,595,321,458,475.96,0.00,0,120322,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,958,5.89,0.19,12,0.26,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,541,-11.83,20250116,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,140806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,22,2,4.80,232482571,488444,152.37,460,488,459,595,321,458,475.97,0.00,0,120533,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,964,5.93,0.19,12,0.24,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,541,-11.28,20250116,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,130807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,477,19,2,4.15,201447048,423080,131.98,460,488,459,595,321,458,476.14,0.00,0,83367,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,958,5.89,0.19,12,0.21,81.00,2521.00,808,20240724,-40.97,402,20241209,18.66,541,-11.83,20250116,422,13.03,20250213,808,-40.97,20240724,402,18.66,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,120805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,22,2,4.80,164121749,344569,107.49,460,488,459,595,321,458,476.31,0.00,0,83644,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,964,5.93,0.19,12,0.17,81.00,2521.00,808,20240724,-40.59,402,20241209,19.40,541,-11.28,20250116,422,13.74,20250213,808,-40.59,20240724,402,19.40,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,110807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,482,24,2,5.24,119636357,252314,78.71,460,484,459,595,321,458,474.16,0.00,0,40347,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,968,5.95,0.19,12,0.13,81.00,2521.00,808,20240724,-40.35,402,20241209,19.90,541,-10.91,20250116,422,14.22,20250213,808,-40.35,20240724,402,19.90,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,100807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,15,2,3.28,64940206,137962,43.04,460,478,459,595,321,458,470.71,0.00,0,-39534,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,950,5.84,0.19,12,0.07,81.00,2521.00,808,20240724,-41.46,402,20241209,17.66,541,-12.57,20250116,422,12.09,20250213,808,-41.46,20240724,402,17.66,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250219,090808,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,466,8,2,1.75,7748487,16752,5.23,460,470,459,595,321,458,462.54,0.00,0,-12377,484,471,463,450,442,467,446,1004,137,500,310,1,1,200789269,936,5.75,0.18,12,0.01,81.00,2521.00,808,20240724,-42.33,402,20241209,15.92,541,-13.86,20250116,422,10.43,20250213,808,-42.33,20240724,402,15.92,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250218,160805,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,458,-6,5,-1.29,147077064,319948,48.17,463,476,455,603,325,464,459.69,0.00,0,-64648,507,485,468,446,429,496,457,1004,139,500,310,1,1,200789269,920,5.65,0.18,12,0.16,81.00,2521.00,808,20240724,-43.32,402,20241209,13.93,541,-15.34,20250116,422,8.53,20250213,808,-43.32,20240724,402,13.93,20241209,0.45,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250218,150806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,460,-4,5,-0.86,143294136,311698,46.93,463,476,455,603,325,464,459.72,0.00,0,-61083,507,485,468,446,429,496,457,1004,139,500,310,1,1,200789269,924,5.68,0.18,12,0.16,81.00,2521.00,808,20240724,-43.07,402,20241209,14.43,541,-14.97,20250116,422,9.00,20250213,808,-43.07,20240724,402,14.43,20241209,0.45,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250218,140807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,457,-7,5,-1.51,125648276,273149,41.12,463,476,455,603,325,464,460.00,0.00,0,-59058,507,485,468,446,429,496,457,1004,139,500,310,1,1,200789269,918,5.64,0.18,12,0.14,81.00,2521.00,808,20240724,-43.44,402,20241209,13.68,541,-15.53,20250116,422,8.29,20250213,808,-43.44,20240724,402,13.68,20241209,0.45,N,109960,500,1003 억,,0,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 160807 57 100.00 KOSDAQ 유통 N N N N N 476 18 2 3.93 253454225 532584 166.14 460 488 459 595 321 458 475.89 0.00 0 107320 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 956 5.88 0.19 12 0.27 81.00 2521.00 808 20240724 -41.09 402 20241209 18.41 541 -12.01 20250116 422 12.80 20250213 808 -41.09 20240724 402 18.41 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
3 20250219 150809 57 100.00 KOSDAQ 유통 N N N N N 477 19 2 4.15 244302681 513285 160.12 460 488 459 595 321 458 475.96 0.00 0 120322 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 958 5.89 0.19 12 0.26 81.00 2521.00 808 20240724 -40.97 402 20241209 18.66 541 -11.83 20250116 422 13.03 20250213 808 -40.97 20240724 402 18.66 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
4 20250219 140806 57 100.00 KOSDAQ 유통 N N N N N 480 22 2 4.80 232482571 488444 152.37 460 488 459 595 321 458 475.97 0.00 0 120533 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 964 5.93 0.19 12 0.24 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 541 -11.28 20250116 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
5 20250219 130807 57 100.00 KOSDAQ 유통 N N N N N 477 19 2 4.15 201447048 423080 131.98 460 488 459 595 321 458 476.14 0.00 0 83367 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 958 5.89 0.19 12 0.21 81.00 2521.00 808 20240724 -40.97 402 20241209 18.66 541 -11.83 20250116 422 13.03 20250213 808 -40.97 20240724 402 18.66 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
6 20250219 120805 57 100.00 KOSDAQ 유통 N N N N N 480 22 2 4.80 164121749 344569 107.49 460 488 459 595 321 458 476.31 0.00 0 83644 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 964 5.93 0.19 12 0.17 81.00 2521.00 808 20240724 -40.59 402 20241209 19.40 541 -11.28 20250116 422 13.74 20250213 808 -40.59 20240724 402 19.40 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
7 20250219 110807 57 100.00 KOSDAQ 유통 N N N N N 482 24 2 5.24 119636357 252314 78.71 460 484 459 595 321 458 474.16 0.00 0 40347 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 968 5.95 0.19 12 0.13 81.00 2521.00 808 20240724 -40.35 402 20241209 19.90 541 -10.91 20250116 422 14.22 20250213 808 -40.35 20240724 402 19.90 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
8 20250219 100807 57 100.00 KOSDAQ 유통 N N N N N 473 15 2 3.28 64940206 137962 43.04 460 478 459 595 321 458 470.71 0.00 0 -39534 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 950 5.84 0.19 12 0.07 81.00 2521.00 808 20240724 -41.46 402 20241209 17.66 541 -12.57 20250116 422 12.09 20250213 808 -41.46 20240724 402 17.66 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
9 20250219 090808 57 100.00 KOSDAQ 유통 N N N N N 466 8 2 1.75 7748487 16752 5.23 460 470 459 595 321 458 462.54 0.00 0 -12377 484 471 463 450 442 467 446 1004 137 500 310 1 1 200789269 936 5.75 0.18 12 0.01 81.00 2521.00 808 20240724 -42.33 402 20241209 15.92 541 -13.86 20250116 422 10.43 20250213 808 -42.33 20240724 402 15.92 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
10 20250218 160805 57 100.00 KOSDAQ 유통 N N N N N 458 -6 5 -1.29 147077064 319948 48.17 463 476 455 603 325 464 459.69 0.00 0 -64648 507 485 468 446 429 496 457 1004 139 500 310 1 1 200789269 920 5.65 0.18 12 0.16 81.00 2521.00 808 20240724 -43.32 402 20241209 13.93 541 -15.34 20250116 422 8.53 20250213 808 -43.32 20240724 402 13.93 20241209 0.45 N 109960 500 1003 억 0 N N 0 N 00 N
11 20250218 150806 57 100.00 KOSDAQ 유통 N N N N N 460 -4 5 -0.86 143294136 311698 46.93 463 476 455 603 325 464 459.72 0.00 0 -61083 507 485 468 446 429 496 457 1004 139 500 310 1 1 200789269 924 5.68 0.18 12 0.16 81.00 2521.00 808 20240724 -43.07 402 20241209 14.43 541 -14.97 20250116 422 9.00 20250213 808 -43.07 20240724 402 14.43 20241209 0.45 N 109960 500 1003 억 0 N N 0 N 00 N
12 20250218 140807 57 100.00 KOSDAQ 유통 N N N N N 457 -7 5 -1.51 125648276 273149 41.12 463 476 455 603 325 464 460.00 0.00 0 -59058 507 485 468 446 429 496 457 1004 139 500 310 1 1 200789269 918 5.64 0.18 12 0.14 81.00 2521.00 808 20240724 -43.44 402 20241209 13.68 541 -15.53 20250116 422 8.29 20250213 808 -43.44 20240724 402 13.68 20241209 0.45 N 109960 500 1003 억 0 N N 0 N 00 N