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
051390/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,3670,0,3,0.00,27923865,7623,377.00,3670,3695,3650,4770,2570,3670,3663.11,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,417,7.81,0.46,12,0.07,470.00,7968.00,4360,20240405,-15.83,3400,20240805,7.94,4200,-12.62,20250108,3620,1.38,20250102,4360,-15.83,20240405,3400,7.94,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,15,2,0.41,27677960,7556,373.69,3670,3695,3650,4770,2570,3670,3663.04,0.13,0,59,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,418,7.84,0.46,12,0.07,470.00,7968.00,4360,20240405,-15.48,3400,20240805,8.38,4200,-12.26,20250108,3620,1.80,20250102,4360,-15.48,20240405,3400,8.38,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,15,2,0.41,27302105,7454,368.64,3670,3695,3650,4770,2570,3670,3662.75,0.13,0,116,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,418,7.84,0.46,12,0.07,470.00,7968.00,4360,20240405,-15.48,3400,20240805,8.38,4200,-12.26,20250108,3620,1.80,20250102,4360,-15.48,20240405,3400,8.38,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,130528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,20,2,0.54,21098990,5763,285.01,3670,3695,3650,4770,2570,3670,3661.11,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,419,7.85,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.37,3400,20240805,8.53,4200,-12.14,20250108,3620,1.93,20250102,4360,-15.37,20240405,3400,8.53,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,20,2,0.54,21058400,5752,284.47,3670,3695,3650,4770,2570,3670,3661.06,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,419,7.85,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.37,3400,20240805,8.53,4200,-12.14,20250108,3620,1.93,20250102,4360,-15.37,20240405,3400,8.53,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,110528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,20,2,0.54,21043660,5748,284.27,3670,3695,3650,4770,2570,3670,3661.04,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,419,7.85,0.46,12,0.05,470.00,7968.00,4360,20240405,-15.37,3400,20240805,8.53,4200,-12.14,20250108,3620,1.93,20250102,4360,-15.37,20240405,3400,8.53,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-5,5,-0.14,16343165,4470,221.07,3670,3670,3650,4770,2570,3670,3656.19,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,416,7.80,0.46,12,0.04,470.00,7968.00,4360,20240405,-15.94,3400,20240805,7.79,4200,-12.74,20250108,3620,1.24,20250102,4360,-15.94,20240405,3400,7.79,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250219,090529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,0,3,0.00,4235180,1154,57.07,3670,3670,3670,4770,2570,3670,3670.00,0.13,0,-7,3693,3681,3673,3661,3653,3677,3657,57,1100,500,2560,5,1,11355368,417,7.81,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.83,3400,20240805,7.94,4200,-12.62,20250108,3620,1.38,20250102,4360,-15.83,20240405,3400,7.94,20240805,0.08,N,051390,500,56 억,,15318,N,N,0,N,00,N
20250218,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,-15,5,-0.41,7338575,1998,40.35,3685,3685,3665,4790,2580,3685,3672.96,0.14,0,-182,3715,3700,3685,3670,3655,3692,3662,57,1105,500,2570,5,1,11355368,417,7.81,0.46,12,0.02,470.00,7968.00,4360,20240405,-15.83,3400,20240805,7.94,4200,-12.62,20250108,3620,1.38,20250102,4360,-15.83,20240405,3400,7.94,20240805,0.08,N,051390,500,56 억,,15500,N,N,0,N,00,N
20250218,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,0,3,0.00,5327400,1450,29.28,3685,3685,3665,4790,2580,3685,3674.07,0.14,0,-181,3715,3700,3685,3670,3655,3692,3662,57,1105,500,2570,5,1,11355368,418,7.84,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.48,3400,20240805,8.38,4200,-12.26,20250108,3620,1.80,20250102,4360,-15.48,20240405,3400,8.38,20240805,0.08,N,051390,500,56 억,,15500,N,N,0,N,00,N
20250218,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3685,0,3,0.00,5327400,1450,29.28,3685,3685,3665,4790,2580,3685,3674.07,0.14,0,-181,3715,3700,3685,3670,3655,3692,3662,57,1105,500,2570,5,1,11355368,418,7.84,0.46,12,0.01,470.00,7968.00,4360,20240405,-15.48,3400,20240805,8.38,4200,-12.26,20250108,3620,1.80,20250102,4360,-15.48,20240405,3400,8.38,20240805,0.08,N,051390,500,56 억,,15500,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 3670 0 3 0.00 27923865 7623 377.00 3670 3695 3650 4770 2570 3670 3663.11 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 417 7.81 0.46 12 0.07 470.00 7968.00 4360 20240405 -15.83 3400 20240805 7.94 4200 -12.62 20250108 3620 1.38 20250102 4360 -15.83 20240405 3400 7.94 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
3 20250219 150530 57 100.00 KOSDAQ 유통 N N N N N 3685 15 2 0.41 27677960 7556 373.69 3670 3695 3650 4770 2570 3670 3663.04 0.13 0 59 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 418 7.84 0.46 12 0.07 470.00 7968.00 4360 20240405 -15.48 3400 20240805 8.38 4200 -12.26 20250108 3620 1.80 20250102 4360 -15.48 20240405 3400 8.38 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
4 20250219 140527 57 100.00 KOSDAQ 유통 N N N N N 3685 15 2 0.41 27302105 7454 368.64 3670 3695 3650 4770 2570 3670 3662.75 0.13 0 116 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 418 7.84 0.46 12 0.07 470.00 7968.00 4360 20240405 -15.48 3400 20240805 8.38 4200 -12.26 20250108 3620 1.80 20250102 4360 -15.48 20240405 3400 8.38 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
5 20250219 130528 57 100.00 KOSDAQ 유통 N N N N N 3690 20 2 0.54 21098990 5763 285.01 3670 3695 3650 4770 2570 3670 3661.11 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 419 7.85 0.46 12 0.05 470.00 7968.00 4360 20240405 -15.37 3400 20240805 8.53 4200 -12.14 20250108 3620 1.93 20250102 4360 -15.37 20240405 3400 8.53 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
6 20250219 120528 57 100.00 KOSDAQ 유통 N N N N N 3690 20 2 0.54 21058400 5752 284.47 3670 3695 3650 4770 2570 3670 3661.06 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 419 7.85 0.46 12 0.05 470.00 7968.00 4360 20240405 -15.37 3400 20240805 8.53 4200 -12.14 20250108 3620 1.93 20250102 4360 -15.37 20240405 3400 8.53 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
7 20250219 110528 57 100.00 KOSDAQ 유통 N N N N N 3690 20 2 0.54 21043660 5748 284.27 3670 3695 3650 4770 2570 3670 3661.04 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 419 7.85 0.46 12 0.05 470.00 7968.00 4360 20240405 -15.37 3400 20240805 8.53 4200 -12.14 20250108 3620 1.93 20250102 4360 -15.37 20240405 3400 8.53 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
8 20250219 100528 57 100.00 KOSDAQ 유통 N N N N N 3665 -5 5 -0.14 16343165 4470 221.07 3670 3670 3650 4770 2570 3670 3656.19 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 416 7.80 0.46 12 0.04 470.00 7968.00 4360 20240405 -15.94 3400 20240805 7.79 4200 -12.74 20250108 3620 1.24 20250102 4360 -15.94 20240405 3400 7.79 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
9 20250219 090529 57 100.00 KOSDAQ 유통 N N N N N 3670 0 3 0.00 4235180 1154 57.07 3670 3670 3670 4770 2570 3670 3670.00 0.13 0 -7 3693 3681 3673 3661 3653 3677 3657 57 1100 500 2560 5 1 11355368 417 7.81 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.83 3400 20240805 7.94 4200 -12.62 20250108 3620 1.38 20250102 4360 -15.83 20240405 3400 7.94 20240805 0.08 N 051390 500 56 억 15318 N N 0 N 00 N
10 20250218 160527 57 100.00 KOSDAQ 유통 N N N N N 3670 -15 5 -0.41 7338575 1998 40.35 3685 3685 3665 4790 2580 3685 3672.96 0.14 0 -182 3715 3700 3685 3670 3655 3692 3662 57 1105 500 2570 5 1 11355368 417 7.81 0.46 12 0.02 470.00 7968.00 4360 20240405 -15.83 3400 20240805 7.94 4200 -12.62 20250108 3620 1.38 20250102 4360 -15.83 20240405 3400 7.94 20240805 0.08 N 051390 500 56 억 15500 N N 0 N 00 N
11 20250218 150527 57 100.00 KOSDAQ 유통 N N N N N 3685 0 3 0.00 5327400 1450 29.28 3685 3685 3665 4790 2580 3685 3674.07 0.14 0 -181 3715 3700 3685 3670 3655 3692 3662 57 1105 500 2570 5 1 11355368 418 7.84 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.48 3400 20240805 8.38 4200 -12.26 20250108 3620 1.80 20250102 4360 -15.48 20240405 3400 8.38 20240805 0.08 N 051390 500 56 억 15500 N N 0 N 00 N
12 20250218 140527 57 100.00 KOSDAQ 유통 N N N N N 3685 0 3 0.00 5327400 1450 29.28 3685 3685 3665 4790 2580 3685 3674.07 0.14 0 -181 3715 3700 3685 3670 3655 3692 3662 57 1105 500 2570 5 1 11355368 418 7.84 0.46 12 0.01 470.00 7968.00 4360 20240405 -15.48 3400 20240805 8.38 4200 -12.26 20250108 3620 1.80 20250102 4360 -15.48 20240405 3400 8.38 20240805 0.08 N 051390 500 56 억 15500 N N 0 N 00 N