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
041520/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
20250219,160457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,-80,5,-1.23,109347540,16993,104.25,6430,6540,6320,8430,4550,6490,6434.93,1.13,0,-355,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,781,-9.95,0.42,12,0.14,-644.00,15357.00,8520,20240401,-24.77,4495,20241209,42.60,6540,0.00,20250217,4900,30.82,20250102,8520,-24.77,20240401,4495,42.60,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6380,-110,5,-1.69,103618790,16098,98.76,6430,6540,6320,8430,4550,6490,6436.75,1.13,0,23,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,778,-9.91,0.42,12,0.13,-644.00,15357.00,8520,20240401,-25.12,4495,20241209,41.94,6540,0.00,20250217,4900,30.20,20250102,8520,-25.12,20240401,4495,41.94,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,140455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,-80,5,-1.23,101119540,15709,96.37,6430,6540,6320,8430,4550,6490,6437.05,1.13,0,62,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,781,-9.95,0.42,12,0.13,-644.00,15357.00,8520,20240401,-24.77,4495,20241209,42.60,6540,0.00,20250217,4900,30.82,20250102,8520,-24.77,20240401,4495,42.60,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,-10,5,-0.15,90975660,14119,86.62,6430,6540,6320,8430,4550,6490,6443.49,1.13,0,-117,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,790,-10.06,0.42,12,0.12,-644.00,15357.00,8520,20240401,-23.94,4495,20241209,44.16,6540,0.00,20250217,4900,32.24,20250102,8520,-23.94,20240401,4495,44.16,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6540,50,2,0.77,89456750,13884,85.18,6430,6540,6320,8430,4550,6490,6443.15,1.13,0,11,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,797,-10.16,0.43,12,0.11,-644.00,15357.00,8520,20240401,-23.24,4495,20241209,45.49,6540,0.00,20250217,4900,33.47,20250102,8520,-23.24,20240401,4495,45.49,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6430,-60,5,-0.92,74197730,11519,70.67,6430,6540,6320,8430,4550,6490,6441.33,1.13,0,227,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,784,-9.98,0.42,12,0.09,-644.00,15357.00,8520,20240401,-24.53,4495,20241209,43.05,6540,0.00,20250217,4900,31.22,20250102,8520,-24.53,20240401,4495,43.05,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,-10,5,-0.15,51461650,7955,48.80,6430,6540,6400,8430,4550,6490,6469.09,1.13,0,-142,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,790,-10.06,0.42,12,0.07,-644.00,15357.00,8520,20240401,-23.94,4495,20241209,44.16,6540,0.00,20250217,4900,32.24,20250102,8520,-23.94,20240401,4495,44.16,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250219,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,-20,5,-0.31,5298440,824,5.06,6430,6470,6430,8430,4550,6490,6430.15,1.13,0,38,6596,6542,6486,6432,6376,6515,6405,61,1940,500,4410,10,1,12188730,789,-10.05,0.42,12,0.01,-644.00,15357.00,8520,20240401,-24.06,4495,20241209,43.94,6540,-1.07,20250217,4900,32.04,20250102,8520,-24.06,20240401,4495,43.94,20241209,0.05,N,041520,500,60 억,,137312,N,N,0,N,00,N
20250218,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,-50,5,-0.76,105408420,16300,112.83,6540,6540,6430,8500,4580,6540,6466.77,1.12,0,1017,6686,6612,6466,6392,6246,6650,6430,61,1960,500,4440,10,1,12188730,791,-10.08,0.42,12,0.13,-644.00,15357.00,8520,20240401,-23.83,4495,20241209,44.38,6540,0.00,20250217,4900,32.45,20250102,8520,-23.83,20240401,4495,44.38,20241209,0.05,N,041520,500,60 억,,136295,N,N,0,N,00,N
20250218,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6470,-70,5,-1.07,101944540,15766,109.13,6540,6540,6430,8500,4580,6540,6466.10,1.12,0,1396,6686,6612,6466,6392,6246,6650,6430,61,1960,500,4440,10,1,12188730,789,-10.05,0.42,12,0.13,-644.00,15357.00,8520,20240401,-24.06,4495,20241209,43.94,6540,0.00,20250217,4900,32.04,20250102,8520,-24.06,20240401,4495,43.94,20241209,0.05,N,041520,500,60 억,,136295,N,N,0,N,00,N
20250218,140456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,-50,5,-0.76,100593210,15557,107.68,6540,6540,6430,8500,4580,6540,6466.11,1.12,0,1396,6686,6612,6466,6392,6246,6650,6430,61,1960,500,4440,10,1,12188730,791,-10.08,0.42,12,0.13,-644.00,15357.00,8520,20240401,-23.83,4495,20241209,44.38,6540,0.00,20250217,4900,32.45,20250102,8520,-23.83,20240401,4495,44.38,20241209,0.05,N,041520,500,60 억,,136295,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 160457 57 100.00 KOSDAQ 유통 N N N N N 6410 -80 5 -1.23 109347540 16993 104.25 6430 6540 6320 8430 4550 6490 6434.93 1.13 0 -355 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 781 -9.95 0.42 12 0.14 -644.00 15357.00 8520 20240401 -24.77 4495 20241209 42.60 6540 0.00 20250217 4900 30.82 20250102 8520 -24.77 20240401 4495 42.60 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
3 20250219 150458 57 100.00 KOSDAQ 유통 N N N N N 6380 -110 5 -1.69 103618790 16098 98.76 6430 6540 6320 8430 4550 6490 6436.75 1.13 0 23 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 778 -9.91 0.42 12 0.13 -644.00 15357.00 8520 20240401 -25.12 4495 20241209 41.94 6540 0.00 20250217 4900 30.20 20250102 8520 -25.12 20240401 4495 41.94 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
4 20250219 140455 57 100.00 KOSDAQ 유통 N N N N N 6410 -80 5 -1.23 101119540 15709 96.37 6430 6540 6320 8430 4550 6490 6437.05 1.13 0 62 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 781 -9.95 0.42 12 0.13 -644.00 15357.00 8520 20240401 -24.77 4495 20241209 42.60 6540 0.00 20250217 4900 30.82 20250102 8520 -24.77 20240401 4495 42.60 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
5 20250219 130457 57 100.00 KOSDAQ 유통 N N N N N 6480 -10 5 -0.15 90975660 14119 86.62 6430 6540 6320 8430 4550 6490 6443.49 1.13 0 -117 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 790 -10.06 0.42 12 0.12 -644.00 15357.00 8520 20240401 -23.94 4495 20241209 44.16 6540 0.00 20250217 4900 32.24 20250102 8520 -23.94 20240401 4495 44.16 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
6 20250219 120456 57 100.00 KOSDAQ 유통 N N N N N 6540 50 2 0.77 89456750 13884 85.18 6430 6540 6320 8430 4550 6490 6443.15 1.13 0 11 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 797 -10.16 0.43 12 0.11 -644.00 15357.00 8520 20240401 -23.24 4495 20241209 45.49 6540 0.00 20250217 4900 33.47 20250102 8520 -23.24 20240401 4495 45.49 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
7 20250219 110457 57 100.00 KOSDAQ 유통 N N N N N 6430 -60 5 -0.92 74197730 11519 70.67 6430 6540 6320 8430 4550 6490 6441.33 1.13 0 227 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 784 -9.98 0.42 12 0.09 -644.00 15357.00 8520 20240401 -24.53 4495 20241209 43.05 6540 0.00 20250217 4900 31.22 20250102 8520 -24.53 20240401 4495 43.05 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
8 20250219 100456 57 100.00 KOSDAQ 유통 N N N N N 6480 -10 5 -0.15 51461650 7955 48.80 6430 6540 6400 8430 4550 6490 6469.09 1.13 0 -142 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 790 -10.06 0.42 12 0.07 -644.00 15357.00 8520 20240401 -23.94 4495 20241209 44.16 6540 0.00 20250217 4900 32.24 20250102 8520 -23.94 20240401 4495 44.16 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
9 20250219 090458 57 100.00 KOSDAQ 유통 N N N N N 6470 -20 5 -0.31 5298440 824 5.06 6430 6470 6430 8430 4550 6490 6430.15 1.13 0 38 6596 6542 6486 6432 6376 6515 6405 61 1940 500 4410 10 1 12188730 789 -10.05 0.42 12 0.01 -644.00 15357.00 8520 20240401 -24.06 4495 20241209 43.94 6540 -1.07 20250217 4900 32.04 20250102 8520 -24.06 20240401 4495 43.94 20241209 0.05 N 041520 500 60 억 137312 N N 0 N 00 N
10 20250218 160456 57 100.00 KOSDAQ 유통 N N N N N 6490 -50 5 -0.76 105408420 16300 112.83 6540 6540 6430 8500 4580 6540 6466.77 1.12 0 1017 6686 6612 6466 6392 6246 6650 6430 61 1960 500 4440 10 1 12188730 791 -10.08 0.42 12 0.13 -644.00 15357.00 8520 20240401 -23.83 4495 20241209 44.38 6540 0.00 20250217 4900 32.45 20250102 8520 -23.83 20240401 4495 44.38 20241209 0.05 N 041520 500 60 억 136295 N N 0 N 00 N
11 20250218 150456 57 100.00 KOSDAQ 유통 N N N N N 6470 -70 5 -1.07 101944540 15766 109.13 6540 6540 6430 8500 4580 6540 6466.10 1.12 0 1396 6686 6612 6466 6392 6246 6650 6430 61 1960 500 4440 10 1 12188730 789 -10.05 0.42 12 0.13 -644.00 15357.00 8520 20240401 -24.06 4495 20241209 43.94 6540 0.00 20250217 4900 32.04 20250102 8520 -24.06 20240401 4495 43.94 20241209 0.05 N 041520 500 60 억 136295 N N 0 N 00 N
12 20250218 140456 57 100.00 KOSDAQ 유통 N N N N N 6490 -50 5 -0.76 100593210 15557 107.68 6540 6540 6430 8500 4580 6540 6466.11 1.12 0 1396 6686 6612 6466 6392 6246 6650 6430 61 1960 500 4440 10 1 12188730 791 -10.08 0.42 12 0.13 -644.00 15357.00 8520 20240401 -23.83 4495 20241209 44.38 6540 0.00 20250217 4900 32.45 20250102 8520 -23.83 20240401 4495 44.38 20241209 0.05 N 041520 500 60 억 136295 N N 0 N 00 N