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
051500/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
20250219,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21250,-600,5,-2.75,586792800,27405,163.51,21950,21950,21150,28400,15300,21850,21411.89,12.78,0,433,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2523,4.63,0.87,12,0.23,4589.00,24396.00,27250,20240206,-22.02,15710,20241209,35.26,22100,-3.85,20250212,17120,24.12,20250102,26600,-20.11,20240219,15710,35.26,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,5,N,00,N
20250219,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21250,-600,5,-2.75,557210800,26011,155.20,21950,21950,21150,28400,15300,21850,21422.12,12.78,0,641,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2523,4.63,0.87,12,0.22,4589.00,24396.00,27250,20240206,-22.02,15710,20241209,35.26,22100,-3.85,20250212,17120,24.12,20250102,26600,-20.11,20240219,15710,35.26,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,140527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21350,-500,5,-2.29,399677350,18595,110.95,21950,21950,21300,28400,15300,21850,21493.81,12.78,0,429,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2535,4.65,0.88,12,0.16,4589.00,24396.00,27250,20240206,-21.65,15710,20241209,35.90,22100,-3.39,20250212,17120,24.71,20250102,26600,-19.74,20240219,15710,35.90,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21500,-350,5,-1.60,326054550,15152,90.41,21950,21950,21350,28400,15300,21850,21518.91,12.78,0,959,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2552,4.69,0.88,12,0.13,4589.00,24396.00,27250,20240206,-21.10,15710,20241209,36.86,22100,-2.71,20250212,17120,25.58,20250102,26600,-19.17,20240219,15710,36.86,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,120528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21350,-500,5,-2.29,277808450,12900,76.97,21950,21950,21350,28400,15300,21850,21535.54,12.78,0,689,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2535,4.65,0.88,12,0.11,4589.00,24396.00,27250,20240206,-21.65,15710,20241209,35.90,22100,-3.39,20250212,17120,24.71,20250102,26600,-19.74,20240219,15710,35.90,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21650,-200,5,-0.92,132170900,6109,36.45,21950,21950,21500,28400,15300,21850,21635.44,12.78,0,304,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2570,4.72,0.89,12,0.05,4589.00,24396.00,27250,20240206,-20.55,15710,20241209,37.81,22100,-2.04,20250212,17120,26.46,20250102,26600,-18.61,20240219,15710,37.81,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,100528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21700,-150,5,-0.69,75097350,3466,20.68,21950,21950,21500,28400,15300,21850,21666.86,12.78,0,377,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2576,4.73,0.89,12,0.03,4589.00,24396.00,27250,20240206,-20.37,15710,20241209,38.13,22100,-1.81,20250212,17120,26.75,20250102,26600,-18.42,20240219,15710,38.13,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250219,090530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21700,-150,5,-0.69,15306900,705,4.21,21950,21950,21650,28400,15300,21850,21711.91,12.78,0,579,22116,21982,21766,21632,21416,21875,21525,119,6550,1000,15730,50,1,11871586,2576,4.73,0.89,12,0.01,4589.00,24396.00,27250,20240206,-20.37,15710,20241209,38.13,22100,-1.81,20250212,17120,26.75,20250102,26600,-18.42,20240219,15710,38.13,20241209,1.39,N,051500,1000,118 억,,1517697,N,N,0,N,00,N
20250218,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21850,150,2,0.69,364670550,16760,57.29,21900,21900,21550,28200,15200,21700,21758.39,12.79,0,1108,22400,22050,21650,21300,20900,22225,21475,119,6500,1000,15620,50,1,11871586,2594,4.76,0.90,12,0.14,4589.00,24396.00,27500,20240205,-20.55,15710,20241209,39.08,22100,-1.13,20250212,17120,27.63,20250102,26600,-17.86,20240219,15710,39.08,20241209,1.39,N,051500,1000,118 억,,1518386,N,N,0,N,00,N
20250218,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21900,200,2,0.92,356398900,16382,56.00,21900,21900,21550,28200,15200,21700,21755.52,12.79,0,990,22400,22050,21650,21300,20900,22225,21475,119,6500,1000,15620,50,1,11871586,2600,4.77,0.90,12,0.14,4589.00,24396.00,27500,20240205,-20.36,15710,20241209,39.40,22100,-0.90,20250212,17120,27.92,20250102,26600,-17.67,20240219,15710,39.40,20241209,1.39,N,051500,1000,118 억,,1518386,N,N,0,N,00,N
20250218,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,21800,100,2,0.46,328584450,15108,51.64,21900,21900,21550,28200,15200,21700,21749.04,12.79,0,664,22400,22050,21650,21300,20900,22225,21475,119,6500,1000,15620,50,1,11871586,2588,4.75,0.89,12,0.13,4589.00,24396.00,27500,20240205,-20.73,15710,20241209,38.77,22100,-1.36,20250212,17120,27.34,20250102,26600,-18.05,20240219,15710,38.77,20241209,1.39,N,051500,1000,118 억,,1518386,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 160529 57 100.00 KOSDAQ 유통 N N N N N 21250 -600 5 -2.75 586792800 27405 163.51 21950 21950 21150 28400 15300 21850 21411.89 12.78 0 433 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2523 4.63 0.87 12 0.23 4589.00 24396.00 27250 20240206 -22.02 15710 20241209 35.26 22100 -3.85 20250212 17120 24.12 20250102 26600 -20.11 20240219 15710 35.26 20241209 1.39 N 051500 1000 118 억 1517697 N N 5 N 00 N
3 20250219 150530 57 100.00 KOSDAQ 유통 N N N N N 21250 -600 5 -2.75 557210800 26011 155.20 21950 21950 21150 28400 15300 21850 21422.12 12.78 0 641 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2523 4.63 0.87 12 0.22 4589.00 24396.00 27250 20240206 -22.02 15710 20241209 35.26 22100 -3.85 20250212 17120 24.12 20250102 26600 -20.11 20240219 15710 35.26 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
4 20250219 140527 57 100.00 KOSDAQ 유통 N N N N N 21350 -500 5 -2.29 399677350 18595 110.95 21950 21950 21300 28400 15300 21850 21493.81 12.78 0 429 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2535 4.65 0.88 12 0.16 4589.00 24396.00 27250 20240206 -21.65 15710 20241209 35.90 22100 -3.39 20250212 17120 24.71 20250102 26600 -19.74 20240219 15710 35.90 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
5 20250219 130529 57 100.00 KOSDAQ 유통 N N N N N 21500 -350 5 -1.60 326054550 15152 90.41 21950 21950 21350 28400 15300 21850 21518.91 12.78 0 959 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2552 4.69 0.88 12 0.13 4589.00 24396.00 27250 20240206 -21.10 15710 20241209 36.86 22100 -2.71 20250212 17120 25.58 20250102 26600 -19.17 20240219 15710 36.86 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
6 20250219 120528 57 100.00 KOSDAQ 유통 N N N N N 21350 -500 5 -2.29 277808450 12900 76.97 21950 21950 21350 28400 15300 21850 21535.54 12.78 0 689 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2535 4.65 0.88 12 0.11 4589.00 24396.00 27250 20240206 -21.65 15710 20241209 35.90 22100 -3.39 20250212 17120 24.71 20250102 26600 -19.74 20240219 15710 35.90 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
7 20250219 110529 57 100.00 KOSDAQ 유통 N N N N N 21650 -200 5 -0.92 132170900 6109 36.45 21950 21950 21500 28400 15300 21850 21635.44 12.78 0 304 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2570 4.72 0.89 12 0.05 4589.00 24396.00 27250 20240206 -20.55 15710 20241209 37.81 22100 -2.04 20250212 17120 26.46 20250102 26600 -18.61 20240219 15710 37.81 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
8 20250219 100528 57 100.00 KOSDAQ 유통 N N N N N 21700 -150 5 -0.69 75097350 3466 20.68 21950 21950 21500 28400 15300 21850 21666.86 12.78 0 377 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2576 4.73 0.89 12 0.03 4589.00 24396.00 27250 20240206 -20.37 15710 20241209 38.13 22100 -1.81 20250212 17120 26.75 20250102 26600 -18.42 20240219 15710 38.13 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
9 20250219 090530 57 100.00 KOSDAQ 유통 N N N N N 21700 -150 5 -0.69 15306900 705 4.21 21950 21950 21650 28400 15300 21850 21711.91 12.78 0 579 22116 21982 21766 21632 21416 21875 21525 119 6550 1000 15730 50 1 11871586 2576 4.73 0.89 12 0.01 4589.00 24396.00 27250 20240206 -20.37 15710 20241209 38.13 22100 -1.81 20250212 17120 26.75 20250102 26600 -18.42 20240219 15710 38.13 20241209 1.39 N 051500 1000 118 억 1517697 N N 0 N 00 N
10 20250218 160527 57 100.00 KOSDAQ 유통 N N N N N 21850 150 2 0.69 364670550 16760 57.29 21900 21900 21550 28200 15200 21700 21758.39 12.79 0 1108 22400 22050 21650 21300 20900 22225 21475 119 6500 1000 15620 50 1 11871586 2594 4.76 0.90 12 0.14 4589.00 24396.00 27500 20240205 -20.55 15710 20241209 39.08 22100 -1.13 20250212 17120 27.63 20250102 26600 -17.86 20240219 15710 39.08 20241209 1.39 N 051500 1000 118 억 1518386 N N 0 N 00 N
11 20250218 150528 57 100.00 KOSDAQ 유통 N N N N N 21900 200 2 0.92 356398900 16382 56.00 21900 21900 21550 28200 15200 21700 21755.52 12.79 0 990 22400 22050 21650 21300 20900 22225 21475 119 6500 1000 15620 50 1 11871586 2600 4.77 0.90 12 0.14 4589.00 24396.00 27500 20240205 -20.36 15710 20241209 39.40 22100 -0.90 20250212 17120 27.92 20250102 26600 -17.67 20240219 15710 39.40 20241209 1.39 N 051500 1000 118 억 1518386 N N 0 N 00 N
12 20250218 140528 57 100.00 KOSDAQ 유통 N N N N N 21800 100 2 0.46 328584450 15108 51.64 21900 21900 21550 28200 15200 21700 21749.04 12.79 0 664 22400 22050 21650 21300 20900 22225 21475 119 6500 1000 15620 50 1 11871586 2588 4.75 0.89 12 0.13 4589.00 24396.00 27500 20240205 -20.73 15710 20241209 38.77 22100 -1.36 20250212 17120 27.34 20250102 26600 -18.05 20240219 15710 38.77 20241209 1.39 N 051500 1000 118 억 1518386 N N 0 N 00 N