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
115180/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
20250219,160813,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5880,700,2,13.51,4759935560,840893,563.30,5160,6040,5140,6730,3630,5180,5660.38,2.06,0,114530,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1899,-6.01,3.55,12,2.60,-978.00,1655.00,6040,20250219,-2.65,3200,20240805,83.75,6040,-2.65,20250219,4255,38.19,20250102,6040,-2.65,20250219,3200,83.75,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,150815,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5820,640,2,12.36,4630625360,818845,548.53,5160,6040,5140,6730,3630,5180,5655.07,2.06,0,110614,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1879,-5.95,3.52,12,2.54,-978.00,1655.00,6040,20250219,-3.64,3200,20240805,81.88,6040,-3.64,20250219,4255,36.78,20250102,6040,-3.64,20250219,3200,81.88,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,140812,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5890,710,2,13.71,3903487980,695440,465.86,5160,6040,5140,6730,3630,5180,5612.98,2.06,0,72358,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1902,-6.02,3.56,12,2.15,-978.00,1655.00,6040,20250219,-2.48,3200,20240805,84.06,6040,-2.48,20250219,4255,38.43,20250102,6040,-2.48,20250219,3200,84.06,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,130813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5530,350,2,6.76,1808107780,330588,221.45,5160,5660,5140,6730,3630,5180,5469.37,2.06,0,25069,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1786,-5.65,3.34,12,1.02,-978.00,1655.00,5860,20241021,-5.63,3200,20240805,72.81,5730,-3.49,20250116,4255,29.96,20250102,5860,-5.63,20241021,3200,72.81,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,120812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,360,2,6.95,1380678340,254072,170.20,5160,5590,5140,6730,3630,5180,5434.20,2.06,0,16393,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1789,-5.66,3.35,12,0.79,-978.00,1655.00,5860,20241021,-5.46,3200,20240805,73.12,5730,-3.32,20250116,4255,30.20,20250102,5860,-5.46,20241021,3200,73.12,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,110813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5440,260,2,5.02,1004857730,185968,124.58,5160,5560,5140,6730,3630,5180,5403.39,2.06,0,23311,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1757,-5.56,3.29,12,0.58,-978.00,1655.00,5860,20241021,-7.17,3200,20240805,70.00,5730,-5.06,20250116,4255,27.85,20250102,5860,-7.17,20241021,3200,70.00,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,100813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5460,280,2,5.41,637509500,118950,79.68,5160,5470,5140,6730,3630,5180,5359.47,2.06,0,10364,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1763,-5.58,3.30,12,0.37,-978.00,1655.00,5860,20241021,-6.83,3200,20240805,70.62,5730,-4.71,20250116,4255,28.32,20250102,5860,-6.83,20241021,3200,70.62,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250219,090814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,20,2,0.39,64041500,12293,8.23,5160,5280,5140,6730,3630,5180,5209.59,2.06,0,-1195,5440,5310,5200,5070,4960,5255,5015,161,1550,500,3620,10,1,32292671,1679,-5.32,3.14,12,0.04,-978.00,1655.00,5860,20241021,-11.26,3200,20240805,62.50,5730,-9.25,20250116,4255,22.21,20250102,5860,-11.26,20241021,3200,62.50,20240805,0.69,N,115180,500,161 억,,666180,N,N,0,N,00,N
20250218,160811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5180,10,2,0.19,774774030,149281,131.84,5200,5330,5090,6720,3620,5170,5190.04,2.14,0,-25707,5310,5240,5100,5030,4890,5275,5065,161,1550,500,3610,10,1,32292671,1673,-5.30,3.13,12,0.46,-978.00,1655.00,5860,20241021,-11.60,3200,20240805,61.87,5730,-9.60,20250116,4255,21.74,20250102,5860,-11.60,20241021,3200,61.87,20240805,0.70,N,115180,500,161 억,,691508,N,N,0,N,00,N
20250218,150812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5130,-40,5,-0.77,737649900,142070,125.47,5200,5330,5090,6720,3620,5170,5192.16,2.14,0,-22751,5310,5240,5100,5030,4890,5275,5065,161,1550,500,3610,10,1,32292671,1657,-5.25,3.10,12,0.44,-978.00,1655.00,5860,20241021,-12.46,3200,20240805,60.31,5730,-10.47,20250116,4255,20.56,20250102,5860,-12.46,20241021,3200,60.31,20240805,0.70,N,115180,500,161 억,,691508,N,N,0,N,00,N
20250218,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5170,0,3,0.00,647870240,124561,110.01,5200,5330,5100,6720,3620,5170,5201.23,2.14,0,-26263,5310,5240,5100,5030,4890,5275,5065,161,1550,500,3610,10,1,32292671,1670,-5.29,3.12,12,0.39,-978.00,1655.00,5860,20241021,-11.77,3200,20240805,61.56,5730,-9.77,20250116,4255,21.50,20250102,5860,-11.77,20241021,3200,61.56,20240805,0.70,N,115180,500,161 억,,691508,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 160813 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5880 700 2 13.51 4759935560 840893 563.30 5160 6040 5140 6730 3630 5180 5660.38 2.06 0 114530 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1899 -6.01 3.55 12 2.60 -978.00 1655.00 6040 20250219 -2.65 3200 20240805 83.75 6040 -2.65 20250219 4255 38.19 20250102 6040 -2.65 20250219 3200 83.75 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
3 20250219 150815 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5820 640 2 12.36 4630625360 818845 548.53 5160 6040 5140 6730 3630 5180 5655.07 2.06 0 110614 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1879 -5.95 3.52 12 2.54 -978.00 1655.00 6040 20250219 -3.64 3200 20240805 81.88 6040 -3.64 20250219 4255 36.78 20250102 6040 -3.64 20250219 3200 81.88 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
4 20250219 140812 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5890 710 2 13.71 3903487980 695440 465.86 5160 6040 5140 6730 3630 5180 5612.98 2.06 0 72358 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1902 -6.02 3.56 12 2.15 -978.00 1655.00 6040 20250219 -2.48 3200 20240805 84.06 6040 -2.48 20250219 4255 38.43 20250102 6040 -2.48 20250219 3200 84.06 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
5 20250219 130813 57 100.00 KOSDAQ 일반서비스 N N N N N 5530 350 2 6.76 1808107780 330588 221.45 5160 5660 5140 6730 3630 5180 5469.37 2.06 0 25069 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1786 -5.65 3.34 12 1.02 -978.00 1655.00 5860 20241021 -5.63 3200 20240805 72.81 5730 -3.49 20250116 4255 29.96 20250102 5860 -5.63 20241021 3200 72.81 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
6 20250219 120812 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 360 2 6.95 1380678340 254072 170.20 5160 5590 5140 6730 3630 5180 5434.20 2.06 0 16393 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1789 -5.66 3.35 12 0.79 -978.00 1655.00 5860 20241021 -5.46 3200 20240805 73.12 5730 -3.32 20250116 4255 30.20 20250102 5860 -5.46 20241021 3200 73.12 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
7 20250219 110813 57 100.00 KOSDAQ 일반서비스 N N N N N 5440 260 2 5.02 1004857730 185968 124.58 5160 5560 5140 6730 3630 5180 5403.39 2.06 0 23311 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1757 -5.56 3.29 12 0.58 -978.00 1655.00 5860 20241021 -7.17 3200 20240805 70.00 5730 -5.06 20250116 4255 27.85 20250102 5860 -7.17 20241021 3200 70.00 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
8 20250219 100813 57 100.00 KOSDAQ 일반서비스 N N N N N 5460 280 2 5.41 637509500 118950 79.68 5160 5470 5140 6730 3630 5180 5359.47 2.06 0 10364 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1763 -5.58 3.30 12 0.37 -978.00 1655.00 5860 20241021 -6.83 3200 20240805 70.62 5730 -4.71 20250116 4255 28.32 20250102 5860 -6.83 20241021 3200 70.62 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
9 20250219 090814 57 100.00 KOSDAQ 일반서비스 N N N N N 5200 20 2 0.39 64041500 12293 8.23 5160 5280 5140 6730 3630 5180 5209.59 2.06 0 -1195 5440 5310 5200 5070 4960 5255 5015 161 1550 500 3620 10 1 32292671 1679 -5.32 3.14 12 0.04 -978.00 1655.00 5860 20241021 -11.26 3200 20240805 62.50 5730 -9.25 20250116 4255 22.21 20250102 5860 -11.26 20241021 3200 62.50 20240805 0.69 N 115180 500 161 억 666180 N N 0 N 00 N
10 20250218 160811 57 100.00 KOSDAQ 일반서비스 N N N N N 5180 10 2 0.19 774774030 149281 131.84 5200 5330 5090 6720 3620 5170 5190.04 2.14 0 -25707 5310 5240 5100 5030 4890 5275 5065 161 1550 500 3610 10 1 32292671 1673 -5.30 3.13 12 0.46 -978.00 1655.00 5860 20241021 -11.60 3200 20240805 61.87 5730 -9.60 20250116 4255 21.74 20250102 5860 -11.60 20241021 3200 61.87 20240805 0.70 N 115180 500 161 억 691508 N N 0 N 00 N
11 20250218 150812 57 100.00 KOSDAQ 일반서비스 N N N N N 5130 -40 5 -0.77 737649900 142070 125.47 5200 5330 5090 6720 3620 5170 5192.16 2.14 0 -22751 5310 5240 5100 5030 4890 5275 5065 161 1550 500 3610 10 1 32292671 1657 -5.25 3.10 12 0.44 -978.00 1655.00 5860 20241021 -12.46 3200 20240805 60.31 5730 -10.47 20250116 4255 20.56 20250102 5860 -12.46 20241021 3200 60.31 20240805 0.70 N 115180 500 161 억 691508 N N 0 N 00 N
12 20250218 140813 57 100.00 KOSDAQ 일반서비스 N N N N N 5170 0 3 0.00 647870240 124561 110.01 5200 5330 5100 6720 3620 5170 5201.23 2.14 0 -26263 5310 5240 5100 5030 4890 5275 5065 161 1550 500 3610 10 1 32292671 1670 -5.29 3.12 12 0.39 -978.00 1655.00 5860 20241021 -11.77 3200 20240805 61.56 5730 -9.77 20250116 4255 21.50 20250102 5860 -11.77 20241021 3200 61.56 20240805 0.70 N 115180 500 161 억 691508 N N 0 N 00 N