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
359090/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
20250219,161215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1064,-6,5,-0.56,129845129,122114,87.51,1071,1075,1058,1391,749,1070,1063.31,1.40,0,-15755,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,604,10.43,1.38,12,0.22,102.00,770.00,2395,20240422,-55.57,980,20240805,8.57,1275,-16.55,20250109,1053,1.04,20250203,2395,-55.57,20240422,980,8.57,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,151219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1065,-5,5,-0.47,125272355,117816,84.43,1071,1075,1058,1391,749,1070,1063.29,1.40,0,-15585,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,604,10.44,1.38,12,0.21,102.00,770.00,2395,20240422,-55.53,980,20240805,8.67,1275,-16.47,20250109,1053,1.14,20250203,2395,-55.53,20240422,980,8.67,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1062,-8,5,-0.75,111495026,104839,75.13,1071,1075,1058,1391,749,1070,1063.49,1.40,0,-16362,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,602,10.41,1.38,12,0.18,102.00,770.00,2395,20240422,-55.66,980,20240805,8.37,1275,-16.71,20250109,1053,0.85,20250203,2395,-55.66,20240422,980,8.37,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,131215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,-7,5,-0.65,101401631,95337,68.32,1071,1075,1058,1391,749,1070,1063.61,1.40,0,-17312,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,603,10.42,1.38,12,0.17,102.00,770.00,2395,20240422,-55.62,980,20240805,8.47,1275,-16.63,20250109,1053,0.95,20250203,2395,-55.62,20240422,980,8.47,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,-7,5,-0.65,89246644,83909,60.13,1071,1075,1058,1391,749,1070,1063.61,1.40,0,-17761,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,603,10.42,1.38,12,0.15,102.00,770.00,2395,20240422,-55.62,980,20240805,8.47,1275,-16.63,20250109,1053,0.95,20250203,2395,-55.62,20240422,980,8.47,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,111216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1063,-7,5,-0.65,75726231,71212,51.03,1071,1075,1058,1391,749,1070,1063.39,1.40,0,-19871,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,603,10.42,1.38,12,0.13,102.00,770.00,2395,20240422,-55.62,980,20240805,8.47,1275,-16.63,20250109,1053,0.95,20250203,2395,-55.62,20240422,980,8.47,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,101216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1060,-10,5,-0.93,57096789,53665,38.46,1071,1075,1058,1391,749,1070,1063.95,1.40,0,-17539,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,601,10.39,1.38,12,0.09,102.00,770.00,2395,20240422,-55.74,980,20240805,8.16,1275,-16.86,20250109,1053,0.66,20250203,2395,-55.74,20240422,980,8.16,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250219,091218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1074,4,2,0.37,4668110,4364,3.13,1071,1075,1065,1391,749,1070,1069.69,1.40,0,-1470,1085,1077,1071,1063,1057,1074,1060,57,321,100,700,1,1,56725891,609,10.53,1.39,12,0.01,102.00,770.00,2395,20240422,-55.16,980,20240805,9.59,1275,-15.76,20250109,1053,1.99,20250203,2395,-55.16,20240422,980,9.59,20240805,1.98,N,359090,100,56 억,,792805,N,N,0,N,00,N
20250218,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-4,5,-0.37,148867205,139348,162.59,1076,1079,1065,1396,752,1074,1068.31,1.40,0,-639,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,607,10.49,1.39,12,0.25,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1070,-4,5,-0.37,144149962,134939,157.44,1076,1079,1065,1396,752,1074,1068.26,1.40,0,182,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,607,10.49,1.39,12,0.24,102.00,770.00,2395,20240422,-55.32,980,20240805,9.18,1275,-16.08,20250109,1053,1.61,20250203,2395,-55.32,20240422,980,9.18,20240805,1.94,N,359090,100,56 억,,793444,N,N,0,N,00,N
20250218,141214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1069,-5,5,-0.47,133295693,124776,145.58,1076,1079,1065,1396,752,1074,1068.28,1.40,0,-2523,1098,1086,1077,1065,1056,1081,1060,57,322,100,700,1,1,56725891,606,10.48,1.39,12,0.22,102.00,770.00,2395,20240422,-55.37,980,20240805,9.08,1275,-16.16,20250109,1053,1.52,20250203,2395,-55.37,20240422,980,9.08,20240805,1.94,N,359090,100,56 억,,793444,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 161215 57 100.00 KOSDAQ 일반서비스 N N N N N 1064 -6 5 -0.56 129845129 122114 87.51 1071 1075 1058 1391 749 1070 1063.31 1.40 0 -15755 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 604 10.43 1.38 12 0.22 102.00 770.00 2395 20240422 -55.57 980 20240805 8.57 1275 -16.55 20250109 1053 1.04 20250203 2395 -55.57 20240422 980 8.57 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
3 20250219 151219 57 100.00 KOSDAQ 일반서비스 N N N N N 1065 -5 5 -0.47 125272355 117816 84.43 1071 1075 1058 1391 749 1070 1063.29 1.40 0 -15585 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 604 10.44 1.38 12 0.21 102.00 770.00 2395 20240422 -55.53 980 20240805 8.67 1275 -16.47 20250109 1053 1.14 20250203 2395 -55.53 20240422 980 8.67 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
4 20250219 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 1062 -8 5 -0.75 111495026 104839 75.13 1071 1075 1058 1391 749 1070 1063.49 1.40 0 -16362 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 602 10.41 1.38 12 0.18 102.00 770.00 2395 20240422 -55.66 980 20240805 8.37 1275 -16.71 20250109 1053 0.85 20250203 2395 -55.66 20240422 980 8.37 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
5 20250219 131215 57 100.00 KOSDAQ 일반서비스 N N N N N 1063 -7 5 -0.65 101401631 95337 68.32 1071 1075 1058 1391 749 1070 1063.61 1.40 0 -17312 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 603 10.42 1.38 12 0.17 102.00 770.00 2395 20240422 -55.62 980 20240805 8.47 1275 -16.63 20250109 1053 0.95 20250203 2395 -55.62 20240422 980 8.47 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
6 20250219 121216 57 100.00 KOSDAQ 일반서비스 N N N N N 1063 -7 5 -0.65 89246644 83909 60.13 1071 1075 1058 1391 749 1070 1063.61 1.40 0 -17761 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 603 10.42 1.38 12 0.15 102.00 770.00 2395 20240422 -55.62 980 20240805 8.47 1275 -16.63 20250109 1053 0.95 20250203 2395 -55.62 20240422 980 8.47 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
7 20250219 111216 57 100.00 KOSDAQ 일반서비스 N N N N N 1063 -7 5 -0.65 75726231 71212 51.03 1071 1075 1058 1391 749 1070 1063.39 1.40 0 -19871 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 603 10.42 1.38 12 0.13 102.00 770.00 2395 20240422 -55.62 980 20240805 8.47 1275 -16.63 20250109 1053 0.95 20250203 2395 -55.62 20240422 980 8.47 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
8 20250219 101216 57 100.00 KOSDAQ 일반서비스 N N N N N 1060 -10 5 -0.93 57096789 53665 38.46 1071 1075 1058 1391 749 1070 1063.95 1.40 0 -17539 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 601 10.39 1.38 12 0.09 102.00 770.00 2395 20240422 -55.74 980 20240805 8.16 1275 -16.86 20250109 1053 0.66 20250203 2395 -55.74 20240422 980 8.16 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
9 20250219 091218 57 100.00 KOSDAQ 일반서비스 N N N N N 1074 4 2 0.37 4668110 4364 3.13 1071 1075 1065 1391 749 1070 1069.69 1.40 0 -1470 1085 1077 1071 1063 1057 1074 1060 57 321 100 700 1 1 56725891 609 10.53 1.39 12 0.01 102.00 770.00 2395 20240422 -55.16 980 20240805 9.59 1275 -15.76 20250109 1053 1.99 20250203 2395 -55.16 20240422 980 9.59 20240805 1.98 N 359090 100 56 억 792805 N N 0 N 00 N
10 20250218 161211 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -4 5 -0.37 148867205 139348 162.59 1076 1079 1065 1396 752 1074 1068.31 1.40 0 -639 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 607 10.49 1.39 12 0.25 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
11 20250218 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 1070 -4 5 -0.37 144149962 134939 157.44 1076 1079 1065 1396 752 1074 1068.26 1.40 0 182 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 607 10.49 1.39 12 0.24 102.00 770.00 2395 20240422 -55.32 980 20240805 9.18 1275 -16.08 20250109 1053 1.61 20250203 2395 -55.32 20240422 980 9.18 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N
12 20250218 141214 57 100.00 KOSDAQ 일반서비스 N N N N N 1069 -5 5 -0.47 133295693 124776 145.58 1076 1079 1065 1396 752 1074 1068.28 1.40 0 -2523 1098 1086 1077 1065 1056 1081 1060 57 322 100 700 1 1 56725891 606 10.48 1.39 12 0.22 102.00 770.00 2395 20240422 -55.37 980 20240805 9.08 1275 -16.16 20250109 1053 1.52 20250203 2395 -55.37 20240422 980 9.08 20240805 1.94 N 359090 100 56 억 793444 N N 0 N 00 N