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
013990/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
20250219,160310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5690,160,2,2.89,3872943990,685503,218.43,5530,5750,5510,7180,3880,5530,5649.66,3.25,0,39687,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1871,13.98,1.06,12,2.08,407.00,5344.00,6940,20240229,-18.01,3400,20240805,67.35,5850,-2.74,20250117,5120,11.13,20250115,6940,-18.01,20240229,3400,67.35,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5710,180,2,3.25,3439130650,609209,194.12,5530,5750,5510,7180,3880,5530,5645.34,3.25,0,52009,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1878,14.03,1.07,12,1.85,407.00,5344.00,6940,20240229,-17.72,3400,20240805,67.94,5850,-2.39,20250117,5120,11.52,20250115,6940,-17.72,20240229,3400,67.94,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,140309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5680,150,2,2.71,2530139420,449693,143.29,5530,5690,5510,7180,3880,5530,5626.48,3.25,0,23271,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1868,13.96,1.06,12,1.37,407.00,5344.00,6940,20240229,-18.16,3400,20240805,67.06,5850,-2.91,20250117,5120,10.94,20250115,6940,-18.16,20240229,3400,67.06,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,130310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5640,110,2,1.99,1568719540,279656,89.11,5530,5690,5510,7180,3880,5530,5609.61,3.25,0,-13379,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1855,13.86,1.06,12,0.85,407.00,5344.00,6940,20240229,-18.73,3400,20240805,65.88,5850,-3.59,20250117,5120,10.16,20250115,6940,-18.73,20240229,3400,65.88,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,120310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,80,2,1.45,1314385970,234465,74.71,5530,5690,5510,7180,3880,5530,5606.06,3.25,0,-27571,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1845,13.78,1.05,12,0.71,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5850,-4.10,20250117,5120,9.57,20250115,6940,-19.16,20240229,3400,65.00,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,110310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,60,2,1.08,1052275770,187580,59.77,5530,5690,5510,7180,3880,5530,5609.96,3.25,0,-18495,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1838,13.73,1.05,12,0.57,407.00,5344.00,6940,20240229,-19.45,3400,20240805,64.41,5850,-4.44,20250117,5120,9.18,20250115,6940,-19.45,20240229,3400,64.41,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,100309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5590,60,2,1.08,873367550,155436,49.53,5530,5690,5510,7180,3880,5530,5619.11,3.25,0,-1477,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1838,13.73,1.05,12,0.47,407.00,5344.00,6940,20240229,-19.45,3400,20240805,64.41,5850,-4.44,20250117,5120,9.18,20250115,6940,-19.45,20240229,3400,64.41,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250219,090310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5540,10,2,0.18,15945100,2886,0.92,5530,5540,5510,7180,3880,5530,5523.92,3.25,0,-1176,5723,5626,5553,5456,5383,5675,5505,164,1650,500,4090,10,1,32887536,1822,13.61,1.04,12,0.01,407.00,5344.00,6940,20240229,-20.17,3400,20240805,62.94,5850,-5.30,20250117,5120,8.20,20250115,6940,-20.17,20240229,3400,62.94,20240805,6.33,N,013990,500,164 억,,1067214,N,N,0,N,00,N
20250218,160309,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5530,10,2,0.18,1731109430,311027,123.77,5520,5650,5480,7170,3870,5520,5566.14,3.30,0,-18040,5593,5556,5483,5446,5373,5575,5465,164,1650,500,4080,10,1,32887536,1819,13.59,1.03,12,0.95,407.00,5344.00,6940,20240229,-20.32,3400,20240805,62.65,5850,-5.47,20250117,5120,8.01,20250115,6940,-20.32,20240229,3400,62.65,20240805,6.33,N,013990,500,164 억,,1085296,N,N,0,N,00,N
20250218,150310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5580,60,2,1.09,1611040300,289368,115.15,5520,5650,5480,7170,3870,5520,5567.44,3.30,0,-23797,5593,5556,5483,5446,5373,5575,5465,164,1650,500,4080,10,1,32887536,1835,13.71,1.04,12,0.88,407.00,5344.00,6940,20240229,-19.60,3400,20240805,64.12,5850,-4.62,20250117,5120,8.98,20250115,6940,-19.60,20240229,3400,64.12,20240805,6.33,N,013990,500,164 억,,1085296,N,N,0,N,00,N
20250218,140310,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5550,30,2,0.54,1438640540,258345,102.81,5520,5650,5480,7170,3870,5520,5568.68,3.30,0,-23743,5593,5556,5483,5446,5373,5575,5465,164,1650,500,4080,10,1,32887536,1825,13.64,1.04,12,0.79,407.00,5344.00,6940,20240229,-20.03,3400,20240805,63.24,5850,-5.13,20250117,5120,8.40,20250115,6940,-20.03,20240229,3400,63.24,20240805,6.33,N,013990,500,164 억,,1085296,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 160310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5690 160 2 2.89 3872943990 685503 218.43 5530 5750 5510 7180 3880 5530 5649.66 3.25 0 39687 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1871 13.98 1.06 12 2.08 407.00 5344.00 6940 20240229 -18.01 3400 20240805 67.35 5850 -2.74 20250117 5120 11.13 20250115 6940 -18.01 20240229 3400 67.35 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
3 20250219 150311 55 60.00 KOSDAQ 유통 N N N Y 60 N 5710 180 2 3.25 3439130650 609209 194.12 5530 5750 5510 7180 3880 5530 5645.34 3.25 0 52009 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1878 14.03 1.07 12 1.85 407.00 5344.00 6940 20240229 -17.72 3400 20240805 67.94 5850 -2.39 20250117 5120 11.52 20250115 6940 -17.72 20240229 3400 67.94 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
4 20250219 140309 55 60.00 KOSDAQ 유통 N N N Y 60 N 5680 150 2 2.71 2530139420 449693 143.29 5530 5690 5510 7180 3880 5530 5626.48 3.25 0 23271 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1868 13.96 1.06 12 1.37 407.00 5344.00 6940 20240229 -18.16 3400 20240805 67.06 5850 -2.91 20250117 5120 10.94 20250115 6940 -18.16 20240229 3400 67.06 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
5 20250219 130310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5640 110 2 1.99 1568719540 279656 89.11 5530 5690 5510 7180 3880 5530 5609.61 3.25 0 -13379 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1855 13.86 1.06 12 0.85 407.00 5344.00 6940 20240229 -18.73 3400 20240805 65.88 5850 -3.59 20250117 5120 10.16 20250115 6940 -18.73 20240229 3400 65.88 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
6 20250219 120310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5610 80 2 1.45 1314385970 234465 74.71 5530 5690 5510 7180 3880 5530 5606.06 3.25 0 -27571 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1845 13.78 1.05 12 0.71 407.00 5344.00 6940 20240229 -19.16 3400 20240805 65.00 5850 -4.10 20250117 5120 9.57 20250115 6940 -19.16 20240229 3400 65.00 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
7 20250219 110310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5590 60 2 1.08 1052275770 187580 59.77 5530 5690 5510 7180 3880 5530 5609.96 3.25 0 -18495 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1838 13.73 1.05 12 0.57 407.00 5344.00 6940 20240229 -19.45 3400 20240805 64.41 5850 -4.44 20250117 5120 9.18 20250115 6940 -19.45 20240229 3400 64.41 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
8 20250219 100309 55 60.00 KOSDAQ 유통 N N N Y 60 N 5590 60 2 1.08 873367550 155436 49.53 5530 5690 5510 7180 3880 5530 5619.11 3.25 0 -1477 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1838 13.73 1.05 12 0.47 407.00 5344.00 6940 20240229 -19.45 3400 20240805 64.41 5850 -4.44 20250117 5120 9.18 20250115 6940 -19.45 20240229 3400 64.41 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
9 20250219 090310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5540 10 2 0.18 15945100 2886 0.92 5530 5540 5510 7180 3880 5530 5523.92 3.25 0 -1176 5723 5626 5553 5456 5383 5675 5505 164 1650 500 4090 10 1 32887536 1822 13.61 1.04 12 0.01 407.00 5344.00 6940 20240229 -20.17 3400 20240805 62.94 5850 -5.30 20250117 5120 8.20 20250115 6940 -20.17 20240229 3400 62.94 20240805 6.33 N 013990 500 164 억 1067214 N N 0 N 00 N
10 20250218 160309 55 60.00 KOSDAQ 유통 N N N Y 60 N 5530 10 2 0.18 1731109430 311027 123.77 5520 5650 5480 7170 3870 5520 5566.14 3.30 0 -18040 5593 5556 5483 5446 5373 5575 5465 164 1650 500 4080 10 1 32887536 1819 13.59 1.03 12 0.95 407.00 5344.00 6940 20240229 -20.32 3400 20240805 62.65 5850 -5.47 20250117 5120 8.01 20250115 6940 -20.32 20240229 3400 62.65 20240805 6.33 N 013990 500 164 억 1085296 N N 0 N 00 N
11 20250218 150310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5580 60 2 1.09 1611040300 289368 115.15 5520 5650 5480 7170 3870 5520 5567.44 3.30 0 -23797 5593 5556 5483 5446 5373 5575 5465 164 1650 500 4080 10 1 32887536 1835 13.71 1.04 12 0.88 407.00 5344.00 6940 20240229 -19.60 3400 20240805 64.12 5850 -4.62 20250117 5120 8.98 20250115 6940 -19.60 20240229 3400 64.12 20240805 6.33 N 013990 500 164 억 1085296 N N 0 N 00 N
12 20250218 140310 55 60.00 KOSDAQ 유통 N N N Y 60 N 5550 30 2 0.54 1438640540 258345 102.81 5520 5650 5480 7170 3870 5520 5568.68 3.30 0 -23743 5593 5556 5483 5446 5373 5575 5465 164 1650 500 4080 10 1 32887536 1825 13.64 1.04 12 0.79 407.00 5344.00 6940 20240229 -20.03 3400 20240805 63.24 5850 -5.13 20250117 5120 8.40 20250115 6940 -20.03 20240229 3400 63.24 20240805 6.33 N 013990 500 164 억 1085296 N N 0 N 00 N