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
033290/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
20250219,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,65359300,30218,136.96,2170,2195,2145,2800,1510,2155,2162.93,0.00,0,562,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.05,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,54652290,25258,114.48,2170,2195,2145,2800,1510,2155,2163.76,0.00,0,1716,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,44755330,20657,93.63,2170,2195,2145,2800,1510,2155,2166.59,0.00,0,403,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,130419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,10,2,0.46,37829110,17436,79.03,2170,2195,2150,2800,1510,2155,2169.60,0.00,0,627,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3690,-41.33,20240219,1826,18.57,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,120419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,32710095,15062,68.27,2170,2195,2155,2800,1510,2155,2171.70,0.00,0,629,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,110420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,25,2,1.16,27431130,12621,57.20,2170,2195,2155,2800,1510,2155,2173.45,0.00,0,623,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.02,495.00,6188.00,4150,20240208,-47.47,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3690,-40.92,20240219,1826,19.39,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,100419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,40,2,1.86,18737705,8625,39.09,2170,2195,2155,2800,1510,2155,2172.49,0.00,0,1393,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1233,4.43,0.35,12,0.02,495.00,6188.00,4150,20240208,-47.11,1826,20241206,20.21,2355,-6.79,20250120,2030,8.13,20250203,3690,-40.51,20240219,1826,20.21,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,090420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,15,2,0.70,8680,4,0.02,2170,2170,2170,2800,1510,2155,2170.00,0.00,0,0,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.00,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3690,-41.19,20240219,1826,18.84,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250218,160418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2155,5,2,0.23,47606165,22062,77.99,2150,2175,2150,2795,1505,2150,2157.84,0.00,0,1754,2183,2166,2158,2141,2133,2162,2137,304,645,500,1290,5,1,56156301,1210,4.35,0.35,12,0.04,495.00,6188.00,4150,20240208,-48.07,1826,20241206,18.02,2355,-8.49,20250120,2030,6.16,20250203,3690,-41.60,20240219,1826,18.02,20241206,1.01,N,033290,500,303 억,,0,N,N,410,N,00,N
20250218,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,15,2,0.70,44177780,20475,72.38,2150,2175,2150,2795,1505,2150,2157.64,0.00,0,1093,2183,2166,2158,2141,2133,2162,2137,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3690,-41.33,20240219,1826,18.57,20241206,1.01,N,033290,500,303 억,,0,N,N,410,N,00,N
20250218,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,10,2,0.47,34796600,16125,57.00,2150,2175,2150,2795,1505,2150,2157.93,0.00,0,-1295,2183,2166,2158,2141,2133,2162,2137,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,1.01,N,033290,500,303 억,,0,N,N,410,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 160419 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 65359300 30218 136.96 2170 2195 2145 2800 1510 2155 2162.93 0.00 0 562 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.05 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
3 20250219 150421 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 54652290 25258 114.48 2170 2195 2145 2800 1510 2155 2163.76 0.00 0 1716 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
4 20250219 140418 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 44755330 20657 93.63 2170 2195 2145 2800 1510 2155 2166.59 0.00 0 403 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
5 20250219 130419 57 100.00 KOSDAQ 유통 N N N N N 2165 10 2 0.46 37829110 17436 79.03 2170 2195 2150 2800 1510 2155 2169.60 0.00 0 627 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.83 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3690 -41.33 20240219 1826 18.57 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
6 20250219 120419 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 32710095 15062 68.27 2170 2195 2155 2800 1510 2155 2171.70 0.00 0 629 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
7 20250219 110420 57 100.00 KOSDAQ 유통 N N N N N 2180 25 2 1.16 27431130 12621 57.20 2170 2195 2155 2800 1510 2155 2173.45 0.00 0 623 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1224 4.40 0.35 12 0.02 495.00 6188.00 4150 20240208 -47.47 1826 20241206 19.39 2355 -7.43 20250120 2030 7.39 20250203 3690 -40.92 20240219 1826 19.39 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
8 20250219 100419 57 100.00 KOSDAQ 유통 N N N N N 2195 40 2 1.86 18737705 8625 39.09 2170 2195 2155 2800 1510 2155 2172.49 0.00 0 1393 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1233 4.43 0.35 12 0.02 495.00 6188.00 4150 20240208 -47.11 1826 20241206 20.21 2355 -6.79 20250120 2030 8.13 20250203 3690 -40.51 20240219 1826 20.21 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
9 20250219 090420 57 100.00 KOSDAQ 유통 N N N N N 2170 15 2 0.70 8680 4 0.02 2170 2170 2170 2800 1510 2155 2170.00 0.00 0 0 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.00 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3690 -41.19 20240219 1826 18.84 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
10 20250218 160418 57 100.00 KOSDAQ 유통 N N N N N 2155 5 2 0.23 47606165 22062 77.99 2150 2175 2150 2795 1505 2150 2157.84 0.00 0 1754 2183 2166 2158 2141 2133 2162 2137 304 645 500 1290 5 1 56156301 1210 4.35 0.35 12 0.04 495.00 6188.00 4150 20240208 -48.07 1826 20241206 18.02 2355 -8.49 20250120 2030 6.16 20250203 3690 -41.60 20240219 1826 18.02 20241206 1.01 N 033290 500 303 억 0 N N 410 N 00 N
11 20250218 150419 57 100.00 KOSDAQ 유통 N N N N N 2165 15 2 0.70 44177780 20475 72.38 2150 2175 2150 2795 1505 2150 2157.64 0.00 0 1093 2183 2166 2158 2141 2133 2162 2137 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.83 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3690 -41.33 20240219 1826 18.57 20241206 1.01 N 033290 500 303 억 0 N N 410 N 00 N
12 20250218 140418 57 100.00 KOSDAQ 유통 N N N N N 2160 10 2 0.47 34796600 16125 57.00 2150 2175 2150 2795 1505 2150 2157.93 0.00 0 -1295 2183 2166 2158 2141 2133 2162 2137 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 1.01 N 033290 500 303 억 0 N N 410 N 00 N