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
051380/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
20250219,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,0,3,0.00,653943365,229456,123.27,2850,2925,2760,3645,1965,2805,2849.97,3.42,0,41707,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,430,56.10,1.00,12,1.50,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,150529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2825,20,2,0.71,616914800,216281,116.19,2850,2925,2760,3645,1965,2805,2852.38,3.42,0,36343,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,433,56.50,1.01,12,1.41,50.00,2806.00,4390,20240403,-35.65,2130,20240909,32.63,3200,-11.72,20250107,2465,14.60,20250203,4390,-35.65,20240403,2130,32.63,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,140526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,10,2,0.36,594195680,208233,111.86,2850,2925,2760,3645,1965,2805,2853.51,3.42,0,36078,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,432,56.30,1.00,12,1.36,50.00,2806.00,4390,20240403,-35.88,2130,20240909,32.16,3200,-12.03,20250107,2465,14.20,20250203,4390,-35.88,20240403,2130,32.16,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,25,2,0.89,580129675,203250,109.19,2850,2925,2760,3645,1965,2805,2854.27,3.42,0,35801,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,434,56.60,1.01,12,1.32,50.00,2806.00,4390,20240403,-35.54,2130,20240909,32.86,3200,-11.56,20250107,2465,14.81,20250203,4390,-35.54,20240403,2130,32.86,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,120527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2830,25,2,0.89,549188835,192261,103.28,2850,2925,2760,3645,1965,2805,2856.48,3.42,0,36534,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,434,56.60,1.01,12,1.25,50.00,2806.00,4390,20240403,-35.54,2130,20240909,32.86,3200,-11.56,20250107,2465,14.81,20250203,4390,-35.54,20240403,2130,32.86,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2835,30,2,1.07,519188545,181677,97.60,2850,2925,2760,3645,1965,2805,2857.76,3.42,0,36553,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,435,56.70,1.01,12,1.18,50.00,2806.00,4390,20240403,-35.42,2130,20240909,33.10,3200,-11.41,20250107,2465,15.01,20250203,4390,-35.42,20240403,2130,33.10,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2850,45,2,1.60,400711305,139486,74.93,2850,2925,2810,3645,1965,2805,2872.77,3.42,0,18587,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,437,57.00,1.02,12,0.91,50.00,2806.00,4390,20240403,-35.08,2130,20240909,33.80,3200,-10.94,20250107,2465,15.62,20250203,4390,-35.08,20240403,2130,33.80,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250219,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2900,95,2,3.39,135348730,46957,25.23,2850,2925,2815,3645,1965,2805,2882.40,3.42,0,8064,2968,2886,2748,2666,2528,2927,2707,77,840,500,1960,5,1,15340072,445,58.00,1.03,12,0.31,50.00,2806.00,4390,20240403,-33.94,2130,20240909,36.15,3200,-9.38,20250107,2465,17.65,20250203,4390,-33.94,20240403,2130,36.15,20240909,1.65,N,051380,500,76 억,,525363,N,N,0,N,00,N
20250218,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2805,180,2,6.86,494694240,181183,337.32,2625,2830,2610,3410,1840,2625,2730.17,3.31,0,17648,2691,2657,2616,2582,2541,2637,2562,77,785,500,1830,5,1,15340072,430,56.10,1.00,12,1.18,50.00,2806.00,4390,20240403,-36.10,2130,20240909,31.69,3200,-12.34,20250107,2465,13.79,20250203,4390,-36.10,20240403,2130,31.69,20240909,1.64,N,051380,500,76 억,,507579,N,N,0,N,00,N
20250218,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,175,2,6.67,344605155,127618,237.60,2625,2800,2610,3410,1840,2625,2700.29,3.31,0,16499,2691,2657,2616,2582,2541,2637,2562,77,785,500,1830,5,1,15340072,430,56.00,1.00,12,0.83,50.00,2806.00,4390,20240403,-36.22,2130,20240909,31.46,3200,-12.50,20250107,2465,13.59,20250203,4390,-36.22,20240403,2130,31.46,20240909,1.64,N,051380,500,76 억,,507579,N,N,0,N,00,N
20250218,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,60,2,2.29,165839745,62665,116.67,2625,2690,2610,3410,1840,2625,2646.45,3.31,0,8523,2691,2657,2616,2582,2541,2637,2562,77,785,500,1830,5,1,15340072,412,53.70,0.96,12,0.41,50.00,2806.00,4390,20240403,-38.84,2130,20240909,26.06,3200,-16.09,20250107,2465,8.92,20250203,4390,-38.84,20240403,2130,26.06,20240909,1.64,N,051380,500,76 억,,507579,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 160528 57 100.00 KOSDAQ 유통 N N N N N 2805 0 3 0.00 653943365 229456 123.27 2850 2925 2760 3645 1965 2805 2849.97 3.42 0 41707 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 430 56.10 1.00 12 1.50 50.00 2806.00 4390 20240403 -36.10 2130 20240909 31.69 3200 -12.34 20250107 2465 13.79 20250203 4390 -36.10 20240403 2130 31.69 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
3 20250219 150529 57 100.00 KOSDAQ 유통 N N N N N 2825 20 2 0.71 616914800 216281 116.19 2850 2925 2760 3645 1965 2805 2852.38 3.42 0 36343 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 433 56.50 1.01 12 1.41 50.00 2806.00 4390 20240403 -35.65 2130 20240909 32.63 3200 -11.72 20250107 2465 14.60 20250203 4390 -35.65 20240403 2130 32.63 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
4 20250219 140526 57 100.00 KOSDAQ 유통 N N N N N 2815 10 2 0.36 594195680 208233 111.86 2850 2925 2760 3645 1965 2805 2853.51 3.42 0 36078 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 432 56.30 1.00 12 1.36 50.00 2806.00 4390 20240403 -35.88 2130 20240909 32.16 3200 -12.03 20250107 2465 14.20 20250203 4390 -35.88 20240403 2130 32.16 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
5 20250219 130528 57 100.00 KOSDAQ 유통 N N N N N 2830 25 2 0.89 580129675 203250 109.19 2850 2925 2760 3645 1965 2805 2854.27 3.42 0 35801 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 434 56.60 1.01 12 1.32 50.00 2806.00 4390 20240403 -35.54 2130 20240909 32.86 3200 -11.56 20250107 2465 14.81 20250203 4390 -35.54 20240403 2130 32.86 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
6 20250219 120527 57 100.00 KOSDAQ 유통 N N N N N 2830 25 2 0.89 549188835 192261 103.28 2850 2925 2760 3645 1965 2805 2856.48 3.42 0 36534 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 434 56.60 1.01 12 1.25 50.00 2806.00 4390 20240403 -35.54 2130 20240909 32.86 3200 -11.56 20250107 2465 14.81 20250203 4390 -35.54 20240403 2130 32.86 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
7 20250219 110528 57 100.00 KOSDAQ 유통 N N N N N 2835 30 2 1.07 519188545 181677 97.60 2850 2925 2760 3645 1965 2805 2857.76 3.42 0 36553 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 435 56.70 1.01 12 1.18 50.00 2806.00 4390 20240403 -35.42 2130 20240909 33.10 3200 -11.41 20250107 2465 15.01 20250203 4390 -35.42 20240403 2130 33.10 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
8 20250219 100527 57 100.00 KOSDAQ 유통 N N N N N 2850 45 2 1.60 400711305 139486 74.93 2850 2925 2810 3645 1965 2805 2872.77 3.42 0 18587 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 437 57.00 1.02 12 0.91 50.00 2806.00 4390 20240403 -35.08 2130 20240909 33.80 3200 -10.94 20250107 2465 15.62 20250203 4390 -35.08 20240403 2130 33.80 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
9 20250219 090529 57 100.00 KOSDAQ 유통 N N N N N 2900 95 2 3.39 135348730 46957 25.23 2850 2925 2815 3645 1965 2805 2882.40 3.42 0 8064 2968 2886 2748 2666 2528 2927 2707 77 840 500 1960 5 1 15340072 445 58.00 1.03 12 0.31 50.00 2806.00 4390 20240403 -33.94 2130 20240909 36.15 3200 -9.38 20250107 2465 17.65 20250203 4390 -33.94 20240403 2130 36.15 20240909 1.65 N 051380 500 76 억 525363 N N 0 N 00 N
10 20250218 160527 57 100.00 KOSDAQ 유통 N N N N N 2805 180 2 6.86 494694240 181183 337.32 2625 2830 2610 3410 1840 2625 2730.17 3.31 0 17648 2691 2657 2616 2582 2541 2637 2562 77 785 500 1830 5 1 15340072 430 56.10 1.00 12 1.18 50.00 2806.00 4390 20240403 -36.10 2130 20240909 31.69 3200 -12.34 20250107 2465 13.79 20250203 4390 -36.10 20240403 2130 31.69 20240909 1.64 N 051380 500 76 억 507579 N N 0 N 00 N
11 20250218 150527 57 100.00 KOSDAQ 유통 N N N N N 2800 175 2 6.67 344605155 127618 237.60 2625 2800 2610 3410 1840 2625 2700.29 3.31 0 16499 2691 2657 2616 2582 2541 2637 2562 77 785 500 1830 5 1 15340072 430 56.00 1.00 12 0.83 50.00 2806.00 4390 20240403 -36.22 2130 20240909 31.46 3200 -12.50 20250107 2465 13.59 20250203 4390 -36.22 20240403 2130 31.46 20240909 1.64 N 051380 500 76 억 507579 N N 0 N 00 N
12 20250218 140527 57 100.00 KOSDAQ 유통 N N N N N 2685 60 2 2.29 165839745 62665 116.67 2625 2690 2610 3410 1840 2625 2646.45 3.31 0 8523 2691 2657 2616 2582 2541 2637 2562 77 785 500 1830 5 1 15340072 412 53.70 0.96 12 0.41 50.00 2806.00 4390 20240403 -38.84 2130 20240909 26.06 3200 -16.09 20250107 2465 8.92 20250203 4390 -38.84 20240403 2130 26.06 20240909 1.64 N 051380 500 76 억 507579 N N 0 N 00 N