ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
119830/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
20250218,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,440,2,7.59,3832070220,632328,113.09,5810,6250,5760,7540,4060,5800,6060.15,1.38,0,108303,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1338,-17.83,0.92,12,2.95,-350.00,6770.00,8750,20240419,-28.69,4450,20241206,40.22,6290,-0.79,20250214,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,150817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6240,440,2,7.59,3674220740,607027,108.57,5810,6250,5760,7540,4060,5800,6052.94,1.38,0,110636,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1338,-17.83,0.92,12,2.83,-350.00,6770.00,8750,20240419,-28.69,4450,20241206,40.22,6290,-0.79,20250214,5250,18.86,20250210,8750,-28.69,20240419,4450,40.22,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6150,350,2,6.03,2872405770,477297,85.37,5810,6160,5760,7540,4060,5800,6018.21,1.38,0,91835,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1318,-17.57,0.91,12,2.23,-350.00,6770.00,8750,20240419,-29.71,4450,20241206,38.20,6290,-2.23,20250214,5250,17.14,20250210,8750,-29.71,20240419,4450,38.20,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,130815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6090,290,2,5.00,2503121960,416868,74.56,5810,6120,5760,7540,4060,5800,6004.75,1.38,0,75475,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1305,-17.40,0.90,12,1.94,-350.00,6770.00,8750,20240419,-30.40,4450,20241206,36.85,6290,-3.18,20250214,5250,16.00,20250210,8750,-30.40,20240419,4450,36.85,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,120817,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6040,240,2,4.14,2174208120,362844,64.90,5810,6110,5760,7540,4060,5800,5992.30,1.38,0,57482,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1295,-17.26,0.89,12,1.69,-350.00,6770.00,8750,20240419,-30.97,4450,20241206,35.73,6290,-3.97,20250214,5250,15.05,20250210,8750,-30.97,20240419,4450,35.73,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,110815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6000,200,2,3.45,1848596970,308822,55.23,5810,6110,5760,7540,4060,5800,5986.15,1.38,0,54845,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1286,-17.14,0.89,12,1.44,-350.00,6770.00,8750,20240419,-31.43,4450,20241206,34.83,6290,-4.61,20250214,5250,14.29,20250210,8750,-31.43,20240419,4450,34.83,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,100815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6020,220,2,3.79,1449084720,242349,43.34,5810,6110,5760,7540,4060,5800,5979.56,1.38,0,39834,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1290,-17.20,0.89,12,1.13,-350.00,6770.00,8750,20240419,-31.20,4450,20241206,35.28,6290,-4.29,20250214,5250,14.67,20250210,8750,-31.20,20240419,4450,35.28,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250218,090818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,0,3,0.00,154355780,26658,4.77,5810,5850,5760,7540,4060,5800,5790.11,1.38,0,6848,6093,5946,5783,5636,5473,6020,5710,107,1740,500,4290,10,1,21434297,1243,-16.57,0.86,12,0.12,-350.00,6770.00,8750,20240419,-33.71,4450,20241206,30.34,6290,-7.79,20250214,5250,10.48,20250210,8750,-33.71,20240419,4450,30.34,20241206,4.37,N,119830,500,107 억,,296725,N,N,0,N,00,N
20250217,160815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,240,2,4.32,3218317920,554875,7.39,5640,5930,5620,7220,3900,5560,5800.08,1.20,0,42119,6653,6106,5743,5196,4833,6380,5470,107,1660,500,4110,10,1,21434297,1243,-16.57,0.86,12,2.59,-350.00,6770.00,8750,20240419,-33.71,4450,20241206,30.34,6290,-7.79,20250214,5250,10.48,20250210,8750,-33.71,20240419,4450,30.34,20241206,4.45,N,119830,500,107 억,,257142,N,N,0,N,00,N
20250217,150814,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,260,2,4.68,3121459300,538180,7.17,5640,5930,5620,7220,3900,5560,5800.03,1.20,0,46053,6653,6106,5743,5196,4833,6380,5470,107,1660,500,4110,10,1,21434297,1247,-16.63,0.86,12,2.51,-350.00,6770.00,8750,20240419,-33.49,4450,20241206,30.79,6290,-7.47,20250214,5250,10.86,20250210,8750,-33.49,20240419,4450,30.79,20241206,4.45,N,119830,500,107 억,,257142,N,N,0,N,00,N
20250217,140813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,220,2,3.96,2947136040,507987,6.76,5640,5930,5620,7220,3900,5560,5801.60,1.20,0,46505,6653,6106,5743,5196,4833,6380,5470,107,1660,500,4110,10,1,21434297,1239,-16.51,0.85,12,2.37,-350.00,6770.00,8750,20240419,-33.94,4450,20241206,29.89,6290,-8.11,20250214,5250,10.10,20250210,8750,-33.94,20240419,4450,29.89,20241206,4.45,N,119830,500,107 억,,257142,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 20250218 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 440 2 7.59 3832070220 632328 113.09 5810 6250 5760 7540 4060 5800 6060.15 1.38 0 108303 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1338 -17.83 0.92 12 2.95 -350.00 6770.00 8750 20240419 -28.69 4450 20241206 40.22 6290 -0.79 20250214 5250 18.86 20250210 8750 -28.69 20240419 4450 40.22 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
3 20250218 150817 57 100.00 KOSDAQ 일반서비스 N N N N N 6240 440 2 7.59 3674220740 607027 108.57 5810 6250 5760 7540 4060 5800 6052.94 1.38 0 110636 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1338 -17.83 0.92 12 2.83 -350.00 6770.00 8750 20240419 -28.69 4450 20241206 40.22 6290 -0.79 20250214 5250 18.86 20250210 8750 -28.69 20240419 4450 40.22 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
4 20250218 140818 57 100.00 KOSDAQ 일반서비스 N N N N N 6150 350 2 6.03 2872405770 477297 85.37 5810 6160 5760 7540 4060 5800 6018.21 1.38 0 91835 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1318 -17.57 0.91 12 2.23 -350.00 6770.00 8750 20240419 -29.71 4450 20241206 38.20 6290 -2.23 20250214 5250 17.14 20250210 8750 -29.71 20240419 4450 38.20 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
5 20250218 130815 57 100.00 KOSDAQ 일반서비스 N N N N N 6090 290 2 5.00 2503121960 416868 74.56 5810 6120 5760 7540 4060 5800 6004.75 1.38 0 75475 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1305 -17.40 0.90 12 1.94 -350.00 6770.00 8750 20240419 -30.40 4450 20241206 36.85 6290 -3.18 20250214 5250 16.00 20250210 8750 -30.40 20240419 4450 36.85 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
6 20250218 120817 57 100.00 KOSDAQ 일반서비스 N N N N N 6040 240 2 4.14 2174208120 362844 64.90 5810 6110 5760 7540 4060 5800 5992.30 1.38 0 57482 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1295 -17.26 0.89 12 1.69 -350.00 6770.00 8750 20240419 -30.97 4450 20241206 35.73 6290 -3.97 20250214 5250 15.05 20250210 8750 -30.97 20240419 4450 35.73 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
7 20250218 110815 57 100.00 KOSDAQ 일반서비스 N N N N N 6000 200 2 3.45 1848596970 308822 55.23 5810 6110 5760 7540 4060 5800 5986.15 1.38 0 54845 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1286 -17.14 0.89 12 1.44 -350.00 6770.00 8750 20240419 -31.43 4450 20241206 34.83 6290 -4.61 20250214 5250 14.29 20250210 8750 -31.43 20240419 4450 34.83 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
8 20250218 100815 57 100.00 KOSDAQ 일반서비스 N N N N N 6020 220 2 3.79 1449084720 242349 43.34 5810 6110 5760 7540 4060 5800 5979.56 1.38 0 39834 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1290 -17.20 0.89 12 1.13 -350.00 6770.00 8750 20240419 -31.20 4450 20241206 35.28 6290 -4.29 20250214 5250 14.67 20250210 8750 -31.20 20240419 4450 35.28 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
9 20250218 090818 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 0 3 0.00 154355780 26658 4.77 5810 5850 5760 7540 4060 5800 5790.11 1.38 0 6848 6093 5946 5783 5636 5473 6020 5710 107 1740 500 4290 10 1 21434297 1243 -16.57 0.86 12 0.12 -350.00 6770.00 8750 20240419 -33.71 4450 20241206 30.34 6290 -7.79 20250214 5250 10.48 20250210 8750 -33.71 20240419 4450 30.34 20241206 4.37 N 119830 500 107 억 296725 N N 0 N 00 N
10 20250217 160815 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 240 2 4.32 3218317920 554875 7.39 5640 5930 5620 7220 3900 5560 5800.08 1.20 0 42119 6653 6106 5743 5196 4833 6380 5470 107 1660 500 4110 10 1 21434297 1243 -16.57 0.86 12 2.59 -350.00 6770.00 8750 20240419 -33.71 4450 20241206 30.34 6290 -7.79 20250214 5250 10.48 20250210 8750 -33.71 20240419 4450 30.34 20241206 4.45 N 119830 500 107 억 257142 N N 0 N 00 N
11 20250217 150814 57 100.00 KOSDAQ 일반서비스 N N N N N 5820 260 2 4.68 3121459300 538180 7.17 5640 5930 5620 7220 3900 5560 5800.03 1.20 0 46053 6653 6106 5743 5196 4833 6380 5470 107 1660 500 4110 10 1 21434297 1247 -16.63 0.86 12 2.51 -350.00 6770.00 8750 20240419 -33.49 4450 20241206 30.79 6290 -7.47 20250214 5250 10.86 20250210 8750 -33.49 20240419 4450 30.79 20241206 4.45 N 119830 500 107 억 257142 N N 0 N 00 N
12 20250217 140813 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 220 2 3.96 2947136040 507987 6.76 5640 5930 5620 7220 3900 5560 5801.60 1.20 0 46505 6653 6106 5743 5196 4833 6380 5470 107 1660 500 4110 10 1 21434297 1239 -16.51 0.85 12 2.37 -350.00 6770.00 8750 20240419 -33.94 4450 20241206 29.89 6290 -8.11 20250214 5250 10.10 20250210 8750 -33.94 20240419 4450 29.89 20241206 4.45 N 119830 500 107 억 257142 N N 0 N 00 N