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
130580/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
20250219,160833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4665,-25,5,-0.53,61286690,13155,126.30,4670,4690,4645,6090,3285,4690,4658.81,43.83,0,-32,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,718,6.92,0.79,12,0.09,674.00,5889.00,6230,20240216,-25.12,4585,20240805,1.74,4880,-4.41,20250206,4645,0.43,20250219,6160,-24.27,20240219,4585,1.74,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,150836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,-35,5,-0.75,59808725,12838,123.25,4670,4690,4645,6090,3285,4690,4658.73,43.83,0,-14,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,717,6.91,0.79,12,0.08,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4645,0.22,20250219,6160,-24.43,20240219,4585,1.53,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,140833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,-35,5,-0.75,31891690,6833,65.60,4670,4690,4645,6090,3285,4690,4667.30,43.83,0,-14,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,717,6.91,0.79,12,0.04,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4645,0.22,20250219,6160,-24.43,20240219,4585,1.53,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,130834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-30,5,-0.64,30214000,6473,62.14,4670,4690,4645,6090,3285,4690,4667.70,43.83,0,-14,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,718,6.91,0.79,12,0.04,674.00,5889.00,6230,20240216,-25.20,4585,20240805,1.64,4880,-4.51,20250206,4645,0.32,20250219,6160,-24.35,20240219,4585,1.64,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,120832,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,-30,5,-0.64,28853280,6181,59.34,4670,4690,4645,6090,3285,4690,4668.06,43.83,0,-14,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,718,6.91,0.79,12,0.04,674.00,5889.00,6230,20240216,-25.20,4585,20240805,1.64,4880,-4.51,20250206,4645,0.32,20250219,6160,-24.35,20240219,4585,1.64,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,110834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-10,5,-0.21,17593230,3764,36.14,4670,4690,4665,6090,3285,4690,4674.08,43.83,0,-13,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,721,6.94,0.79,12,0.02,674.00,5889.00,6230,20240216,-24.88,4585,20240805,2.07,4880,-4.10,20250206,4665,0.32,20250219,6160,-24.03,20240219,4585,2.07,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,100834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-15,5,-0.32,15859990,3394,32.58,4670,4690,4665,6090,3285,4690,4672.95,43.83,0,10,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,720,6.94,0.79,12,0.02,674.00,5889.00,6230,20240216,-24.96,4585,20240805,1.96,4880,-4.20,20250206,4665,0.21,20250219,6160,-24.11,20240219,4585,1.96,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250219,090835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4675,-15,5,-0.32,2299385,492,4.72,4670,4680,4670,6090,3285,4690,4673.55,43.83,0,-7,4763,4726,4698,4661,4633,4712,4647,77,1400,500,3370,5,1,15400000,720,6.94,0.79,12,0.00,674.00,5889.00,6230,20240216,-24.96,4585,20240805,1.96,4880,-4.20,20250206,4670,0.11,20250219,6160,-24.11,20240219,4585,1.96,20240805,0.08,N,130580,500,77 억,,6750275,N,N,0,N,00,N
20250218,160831,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4690,-35,5,-0.74,48867805,10416,377.80,4730,4735,4670,6140,3310,4725,4691.61,43.86,0,-109,4735,4730,4720,4715,4705,4732,4717,77,1415,500,3400,5,1,15400000,722,6.96,0.80,12,0.07,674.00,5889.00,6230,20240216,-24.72,4585,20240805,2.29,4880,-3.89,20250206,4670,0.43,20250218,6160,-23.86,20240219,4585,2.29,20240805,0.08,N,130580,500,77 억,,6753962,N,N,0,N,00,N
20250218,150833,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-45,5,-0.95,45416020,9680,351.11,4730,4735,4670,6140,3310,4725,4691.74,43.86,0,-89,4735,4730,4720,4715,4705,4732,4717,77,1415,500,3400,5,1,15400000,721,6.94,0.79,12,0.06,674.00,5889.00,6230,20240216,-24.88,4585,20240805,2.07,4880,-4.10,20250206,4670,0.21,20250218,6160,-24.03,20240219,4585,2.07,20240805,0.08,N,130580,500,77 억,,6753962,N,N,0,N,00,N
20250218,140834,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,-30,5,-0.63,38409030,8182,296.77,4730,4735,4670,6140,3310,4725,4694.33,43.86,0,-89,4735,4730,4720,4715,4705,4732,4717,77,1415,500,3400,5,1,15400000,723,6.97,0.80,12,0.05,674.00,5889.00,6230,20240216,-24.64,4585,20240805,2.40,4880,-3.79,20250206,4670,0.54,20250218,6160,-23.78,20240219,4585,2.40,20240805,0.08,N,130580,500,77 억,,6753962,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 160833 57 100.00 KOSDAQ 일반서비스 N N N N N 4665 -25 5 -0.53 61286690 13155 126.30 4670 4690 4645 6090 3285 4690 4658.81 43.83 0 -32 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 718 6.92 0.79 12 0.09 674.00 5889.00 6230 20240216 -25.12 4585 20240805 1.74 4880 -4.41 20250206 4645 0.43 20250219 6160 -24.27 20240219 4585 1.74 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
3 20250219 150836 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 -35 5 -0.75 59808725 12838 123.25 4670 4690 4645 6090 3285 4690 4658.73 43.83 0 -14 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 717 6.91 0.79 12 0.08 674.00 5889.00 6230 20240216 -25.28 4585 20240805 1.53 4880 -4.61 20250206 4645 0.22 20250219 6160 -24.43 20240219 4585 1.53 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
4 20250219 140833 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 -35 5 -0.75 31891690 6833 65.60 4670 4690 4645 6090 3285 4690 4667.30 43.83 0 -14 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 717 6.91 0.79 12 0.04 674.00 5889.00 6230 20240216 -25.28 4585 20240805 1.53 4880 -4.61 20250206 4645 0.22 20250219 6160 -24.43 20240219 4585 1.53 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
5 20250219 130834 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -30 5 -0.64 30214000 6473 62.14 4670 4690 4645 6090 3285 4690 4667.70 43.83 0 -14 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 718 6.91 0.79 12 0.04 674.00 5889.00 6230 20240216 -25.20 4585 20240805 1.64 4880 -4.51 20250206 4645 0.32 20250219 6160 -24.35 20240219 4585 1.64 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
6 20250219 120832 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 -30 5 -0.64 28853280 6181 59.34 4670 4690 4645 6090 3285 4690 4668.06 43.83 0 -14 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 718 6.91 0.79 12 0.04 674.00 5889.00 6230 20240216 -25.20 4585 20240805 1.64 4880 -4.51 20250206 4645 0.32 20250219 6160 -24.35 20240219 4585 1.64 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
7 20250219 110834 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 -10 5 -0.21 17593230 3764 36.14 4670 4690 4665 6090 3285 4690 4674.08 43.83 0 -13 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 721 6.94 0.79 12 0.02 674.00 5889.00 6230 20240216 -24.88 4585 20240805 2.07 4880 -4.10 20250206 4665 0.32 20250219 6160 -24.03 20240219 4585 2.07 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
8 20250219 100834 57 100.00 KOSDAQ 일반서비스 N N N N N 4675 -15 5 -0.32 15859990 3394 32.58 4670 4690 4665 6090 3285 4690 4672.95 43.83 0 10 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 720 6.94 0.79 12 0.02 674.00 5889.00 6230 20240216 -24.96 4585 20240805 1.96 4880 -4.20 20250206 4665 0.21 20250219 6160 -24.11 20240219 4585 1.96 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
9 20250219 090835 57 100.00 KOSDAQ 일반서비스 N N N N N 4675 -15 5 -0.32 2299385 492 4.72 4670 4680 4670 6090 3285 4690 4673.55 43.83 0 -7 4763 4726 4698 4661 4633 4712 4647 77 1400 500 3370 5 1 15400000 720 6.94 0.79 12 0.00 674.00 5889.00 6230 20240216 -24.96 4585 20240805 1.96 4880 -4.20 20250206 4670 0.11 20250219 6160 -24.11 20240219 4585 1.96 20240805 0.08 N 130580 500 77 억 6750275 N N 0 N 00 N
10 20250218 160831 57 100.00 KOSDAQ 일반서비스 N N N N N 4690 -35 5 -0.74 48867805 10416 377.80 4730 4735 4670 6140 3310 4725 4691.61 43.86 0 -109 4735 4730 4720 4715 4705 4732 4717 77 1415 500 3400 5 1 15400000 722 6.96 0.80 12 0.07 674.00 5889.00 6230 20240216 -24.72 4585 20240805 2.29 4880 -3.89 20250206 4670 0.43 20250218 6160 -23.86 20240219 4585 2.29 20240805 0.08 N 130580 500 77 억 6753962 N N 0 N 00 N
11 20250218 150833 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 -45 5 -0.95 45416020 9680 351.11 4730 4735 4670 6140 3310 4725 4691.74 43.86 0 -89 4735 4730 4720 4715 4705 4732 4717 77 1415 500 3400 5 1 15400000 721 6.94 0.79 12 0.06 674.00 5889.00 6230 20240216 -24.88 4585 20240805 2.07 4880 -4.10 20250206 4670 0.21 20250218 6160 -24.03 20240219 4585 2.07 20240805 0.08 N 130580 500 77 억 6753962 N N 0 N 00 N
12 20250218 140834 57 100.00 KOSDAQ 일반서비스 N N N N N 4695 -30 5 -0.63 38409030 8182 296.77 4730 4735 4670 6140 3310 4725 4694.33 43.86 0 -89 4735 4730 4720 4715 4705 4732 4717 77 1415 500 3400 5 1 15400000 723 6.97 0.80 12 0.05 674.00 5889.00 6230 20240216 -24.64 4585 20240805 2.40 4880 -3.79 20250206 4670 0.54 20250218 6160 -23.78 20240219 4585 2.40 20240805 0.08 N 130580 500 77 억 6753962 N N 0 N 00 N