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
050120/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
20250219,160526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,0,3,0.00,15681577,7839,71.83,1991,2015,1991,2615,1415,2015,2000.46,2.82,0,49,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.06,-2060.00,6158.00,3270,20240220,-38.38,1407,20240805,43.21,2460,-18.09,20250207,1868,7.87,20250102,3270,-38.38,20240220,1407,43.21,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-22,5,-1.09,13614312,6813,62.42,1991,2015,1991,2615,1415,2015,1998.28,2.82,0,165,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,1,1,13564086,270,-0.97,0.32,12,0.05,-2060.00,6158.00,3270,20240220,-39.05,1407,20240805,41.65,2460,-18.98,20250207,1868,6.69,20250102,3270,-39.05,20240220,1407,41.65,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,140524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-5,5,-0.25,13560059,6786,62.18,1991,2015,1991,2615,1415,2015,1998.24,2.82,0,165,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.05,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,3270,-38.53,20240220,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,130525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1994,-21,5,-1.04,8336287,4169,38.20,1991,2015,1991,2615,1415,2015,1999.59,2.82,0,115,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,1,1,13564086,270,-0.97,0.32,12,0.03,-2060.00,6158.00,3270,20240220,-39.02,1407,20240805,41.72,2460,-18.94,20250207,1868,6.75,20250102,3270,-39.02,20240220,1407,41.72,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,120525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-10,5,-0.50,7924293,3963,36.31,1991,2015,1991,2615,1415,2015,1999.57,2.82,0,115,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,5,1,13564086,272,-0.97,0.33,12,0.03,-2060.00,6158.00,3270,20240220,-38.69,1407,20240805,42.50,2460,-18.50,20250207,1868,7.33,20250102,3270,-38.69,20240220,1407,42.50,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,110526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1992,-23,5,-1.14,2246508,1120,10.26,1991,2015,1991,2615,1415,2015,2005.81,2.82,0,340,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,1,1,13564086,270,-0.97,0.32,12,0.01,-2060.00,6158.00,3270,20240220,-39.08,1407,20240805,41.58,2460,-19.02,20250207,1868,6.64,20250102,3270,-39.08,20240220,1407,41.58,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1993,-22,5,-1.09,1456981,727,6.66,1991,2015,1991,2615,1415,2015,2004.10,2.82,0,330,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,1,1,13564086,270,-0.97,0.32,12,0.01,-2060.00,6158.00,3270,20240220,-39.05,1407,20240805,41.65,2460,-18.98,20250207,1868,6.69,20250102,3270,-39.05,20240220,1407,41.65,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250219,090527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,2.82,0,0,2055,2035,2005,1985,1955,2020,1970,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.00,-2060.00,6158.00,3270,20240220,-38.38,1407,20240805,43.21,2460,-18.09,20250207,1868,7.87,20250102,3270,-38.38,20240220,1407,43.21,20240805,0.01,N,050120,5000,690 억,,381889,N,N,0,N,00,N
20250218,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,0,3,0.00,21751967,10914,131.65,2025,2025,1975,2615,1415,2015,1993.03,2.82,0,-162,2155,2085,2040,1970,1925,2120,2005,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.08,-2060.00,6158.00,3270,20240220,-38.38,1407,20240805,43.21,2460,-18.09,20250207,1868,7.87,20250102,3270,-38.38,20240220,1407,43.21,20240805,0.01,N,050120,5000,690 억,,382035,N,N,0,N,00,N
20250218,150525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1995,-20,5,-0.99,17380677,8743,105.46,2025,2025,1975,2615,1415,2015,1987.95,2.82,0,-136,2155,2085,2040,1970,1925,2120,2005,691,600,5000,1240,1,1,13564086,271,-0.97,0.32,12,0.06,-2060.00,6158.00,3270,20240220,-38.99,1407,20240805,41.79,2460,-18.90,20250207,1868,6.80,20250102,3270,-38.99,20240220,1407,41.79,20240805,0.01,N,050120,5000,690 억,,382035,N,N,0,N,00,N
20250218,140525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1999,-16,5,-0.79,15582169,7835,94.51,2025,2025,1975,2615,1415,2015,1988.79,2.82,0,-85,2155,2085,2040,1970,1925,2120,2005,691,600,5000,1240,1,1,13564086,271,-0.97,0.32,12,0.06,-2060.00,6158.00,3270,20240220,-38.87,1407,20240805,42.08,2460,-18.74,20250207,1868,7.01,20250102,3270,-38.87,20240220,1407,42.08,20240805,0.01,N,050120,5000,690 억,,382035,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 160526 57 100.00 KOSDAQ 유통 N N N N N 2015 0 3 0.00 15681577 7839 71.83 1991 2015 1991 2615 1415 2015 2000.46 2.82 0 49 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.06 -2060.00 6158.00 3270 20240220 -38.38 1407 20240805 43.21 2460 -18.09 20250207 1868 7.87 20250102 3270 -38.38 20240220 1407 43.21 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
3 20250219 150527 57 100.00 KOSDAQ 유통 N N N N N 1993 -22 5 -1.09 13614312 6813 62.42 1991 2015 1991 2615 1415 2015 1998.28 2.82 0 165 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 1 1 13564086 270 -0.97 0.32 12 0.05 -2060.00 6158.00 3270 20240220 -39.05 1407 20240805 41.65 2460 -18.98 20250207 1868 6.69 20250102 3270 -39.05 20240220 1407 41.65 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
4 20250219 140524 57 100.00 KOSDAQ 유통 N N N N N 2010 -5 5 -0.25 13560059 6786 62.18 1991 2015 1991 2615 1415 2015 1998.24 2.82 0 165 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.05 -2060.00 6158.00 3270 20240220 -38.53 1407 20240805 42.86 2460 -18.29 20250207 1868 7.60 20250102 3270 -38.53 20240220 1407 42.86 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
5 20250219 130525 57 100.00 KOSDAQ 유통 N N N N N 1994 -21 5 -1.04 8336287 4169 38.20 1991 2015 1991 2615 1415 2015 1999.59 2.82 0 115 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 1 1 13564086 270 -0.97 0.32 12 0.03 -2060.00 6158.00 3270 20240220 -39.02 1407 20240805 41.72 2460 -18.94 20250207 1868 6.75 20250102 3270 -39.02 20240220 1407 41.72 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
6 20250219 120525 57 100.00 KOSDAQ 유통 N N N N N 2005 -10 5 -0.50 7924293 3963 36.31 1991 2015 1991 2615 1415 2015 1999.57 2.82 0 115 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 5 1 13564086 272 -0.97 0.33 12 0.03 -2060.00 6158.00 3270 20240220 -38.69 1407 20240805 42.50 2460 -18.50 20250207 1868 7.33 20250102 3270 -38.69 20240220 1407 42.50 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
7 20250219 110526 57 100.00 KOSDAQ 유통 N N N N N 1992 -23 5 -1.14 2246508 1120 10.26 1991 2015 1991 2615 1415 2015 2005.81 2.82 0 340 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 1 1 13564086 270 -0.97 0.32 12 0.01 -2060.00 6158.00 3270 20240220 -39.08 1407 20240805 41.58 2460 -19.02 20250207 1868 6.64 20250102 3270 -39.08 20240220 1407 41.58 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
8 20250219 100525 57 100.00 KOSDAQ 유통 N N N N N 1993 -22 5 -1.09 1456981 727 6.66 1991 2015 1991 2615 1415 2015 2004.10 2.82 0 330 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 1 1 13564086 270 -0.97 0.32 12 0.01 -2060.00 6158.00 3270 20240220 -39.05 1407 20240805 41.65 2460 -18.98 20250207 1868 6.69 20250102 3270 -39.05 20240220 1407 41.65 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
9 20250219 090527 57 100.00 KOSDAQ 유통 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 2.82 0 0 2055 2035 2005 1985 1955 2020 1970 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.00 -2060.00 6158.00 3270 20240220 -38.38 1407 20240805 43.21 2460 -18.09 20250207 1868 7.87 20250102 3270 -38.38 20240220 1407 43.21 20240805 0.01 N 050120 5000 690 억 381889 N N 0 N 00 N
10 20250218 160524 57 100.00 KOSDAQ 유통 N N N N N 2015 0 3 0.00 21751967 10914 131.65 2025 2025 1975 2615 1415 2015 1993.03 2.82 0 -162 2155 2085 2040 1970 1925 2120 2005 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.08 -2060.00 6158.00 3270 20240220 -38.38 1407 20240805 43.21 2460 -18.09 20250207 1868 7.87 20250102 3270 -38.38 20240220 1407 43.21 20240805 0.01 N 050120 5000 690 억 382035 N N 0 N 00 N
11 20250218 150525 57 100.00 KOSDAQ 유통 N N N N N 1995 -20 5 -0.99 17380677 8743 105.46 2025 2025 1975 2615 1415 2015 1987.95 2.82 0 -136 2155 2085 2040 1970 1925 2120 2005 691 600 5000 1240 1 1 13564086 271 -0.97 0.32 12 0.06 -2060.00 6158.00 3270 20240220 -38.99 1407 20240805 41.79 2460 -18.90 20250207 1868 6.80 20250102 3270 -38.99 20240220 1407 41.79 20240805 0.01 N 050120 5000 690 억 382035 N N 0 N 00 N
12 20250218 140525 57 100.00 KOSDAQ 유통 N N N N N 1999 -16 5 -0.79 15582169 7835 94.51 2025 2025 1975 2615 1415 2015 1988.79 2.82 0 -85 2155 2085 2040 1970 1925 2120 2005 691 600 5000 1240 1 1 13564086 271 -0.97 0.32 12 0.06 -2060.00 6158.00 3270 20240220 -38.87 1407 20240805 42.08 2460 -18.74 20250207 1868 7.01 20250102 3270 -38.87 20240220 1407 42.08 20240805 0.01 N 050120 5000 690 억 382035 N N 0 N 00 N