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
051780/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,817,14,2,1.74,38837313,47297,124.04,804,840,803,1043,563,803,821.14,0.73,0,-4642,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,111,-1.51,0.27,12,0.35,-541.00,3030.00,3383,20240509,-75.85,731,20250210,11.76,1126,-27.44,20250116,731,11.76,20250210,1300,-37.15,20250116,104,685.58,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,17,2,2.12,38213740,46536,122.05,804,840,803,1043,563,803,821.17,0.73,0,-4636,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,112,-1.52,0.27,12,0.34,-541.00,3030.00,3383,20240509,-75.76,731,20250210,12.18,1126,-27.18,20250116,731,12.18,20250210,1300,-36.92,20250116,104,688.46,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,9,2,1.12,31525459,38443,100.82,804,840,803,1043,563,803,820.06,0.73,0,-3707,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,111,-1.50,0.27,12,0.28,-541.00,3030.00,3383,20240509,-76.00,731,20250210,11.08,1126,-27.89,20250116,731,11.08,20250210,1300,-37.54,20250116,104,680.77,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,130529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,820,17,2,2.12,28613197,34858,91.42,804,840,803,1043,563,803,820.85,0.73,0,-2598,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,112,-1.52,0.27,12,0.26,-541.00,3030.00,3383,20240509,-75.76,731,20250210,12.18,1126,-27.18,20250116,731,12.18,20250210,1300,-36.92,20250116,104,688.46,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,120529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,14,2,1.74,27866287,33943,89.02,804,840,803,1043,563,803,820.97,0.73,0,-2305,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,111,-1.51,0.27,12,0.25,-541.00,3030.00,3383,20240509,-75.85,731,20250210,11.76,1126,-27.44,20250116,731,11.76,20250210,1300,-37.15,20250116,104,685.58,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,110530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,26,2,3.24,26209511,31917,83.71,804,840,803,1043,563,803,821.18,0.73,0,-2037,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,113,-1.53,0.27,12,0.23,-541.00,3030.00,3383,20240509,-75.50,731,20250210,13.41,1126,-26.38,20250116,731,13.41,20250210,1300,-36.23,20250116,104,697.12,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,100529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,815,12,2,1.49,11704461,14435,37.86,804,824,803,1043,563,803,810.84,0.73,0,-880,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,111,-1.51,0.27,12,0.11,-541.00,3030.00,3383,20240509,-75.91,731,20250210,11.49,1126,-27.62,20250116,731,11.49,20250210,1300,-37.31,20250116,104,683.65,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250219,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,3,2,0.37,3723917,4614,12.10,804,820,803,1043,563,803,807.09,0.73,0,-644,820,811,802,793,784,816,798,68,240,500,480,1,1,13642245,110,-1.49,0.27,12,0.03,-541.00,3030.00,3383,20240509,-76.17,731,20250210,10.26,1126,-28.42,20250116,731,10.26,20250210,1300,-38.00,20250116,104,675.00,20241115,0.00,N,051780,500,68 억,,99398,N,N,0,N,00,N
20250218,160528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,5,2,0.63,30441574,38096,68.55,800,811,793,1037,559,798,799.08,0.78,0,-6369,882,839,817,774,752,829,764,68,239,500,470,1,1,13642245,110,-1.48,0.27,12,0.28,-541.00,3030.00,3383,20240509,-76.26,731,20250210,9.85,1126,-28.69,20250116,731,9.85,20250210,1300,-38.23,20250116,104,672.12,20241115,0.00,N,051780,500,68 억,,105767,N,N,0,N,00,N
20250218,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,5,2,0.63,27280068,34151,61.45,800,811,793,1037,559,798,798.81,0.78,0,-5987,882,839,817,774,752,829,764,68,239,500,470,1,1,13642245,110,-1.48,0.27,12,0.25,-541.00,3030.00,3383,20240509,-76.26,731,20250210,9.85,1126,-28.69,20250116,731,9.85,20250210,1300,-38.23,20250116,104,672.12,20241115,0.00,N,051780,500,68 억,,105767,N,N,0,N,00,N
20250218,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,798,0,3,0.00,23964822,30005,53.99,800,811,793,1037,559,798,798.69,0.78,0,-3500,882,839,817,774,752,829,764,68,239,500,470,1,1,13642245,109,-1.48,0.26,12,0.22,-541.00,3030.00,3383,20240509,-76.41,731,20250210,9.17,1126,-29.13,20250116,731,9.17,20250210,1300,-38.62,20250116,104,667.31,20241115,0.00,N,051780,500,68 억,,105767,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 817 14 2 1.74 38837313 47297 124.04 804 840 803 1043 563 803 821.14 0.73 0 -4642 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 111 -1.51 0.27 12 0.35 -541.00 3030.00 3383 20240509 -75.85 731 20250210 11.76 1126 -27.44 20250116 731 11.76 20250210 1300 -37.15 20250116 104 685.58 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
3 20250219 150531 57 100.00 KOSDAQ 유통 N N N N N 820 17 2 2.12 38213740 46536 122.05 804 840 803 1043 563 803 821.17 0.73 0 -4636 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 112 -1.52 0.27 12 0.34 -541.00 3030.00 3383 20240509 -75.76 731 20250210 12.18 1126 -27.18 20250116 731 12.18 20250210 1300 -36.92 20250116 104 688.46 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
4 20250219 140528 57 100.00 KOSDAQ 유통 N N N N N 812 9 2 1.12 31525459 38443 100.82 804 840 803 1043 563 803 820.06 0.73 0 -3707 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 111 -1.50 0.27 12 0.28 -541.00 3030.00 3383 20240509 -76.00 731 20250210 11.08 1126 -27.89 20250116 731 11.08 20250210 1300 -37.54 20250116 104 680.77 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
5 20250219 130529 57 100.00 KOSDAQ 유통 N N N N N 820 17 2 2.12 28613197 34858 91.42 804 840 803 1043 563 803 820.85 0.73 0 -2598 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 112 -1.52 0.27 12 0.26 -541.00 3030.00 3383 20240509 -75.76 731 20250210 12.18 1126 -27.18 20250116 731 12.18 20250210 1300 -36.92 20250116 104 688.46 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
6 20250219 120529 57 100.00 KOSDAQ 유통 N N N N N 817 14 2 1.74 27866287 33943 89.02 804 840 803 1043 563 803 820.97 0.73 0 -2305 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 111 -1.51 0.27 12 0.25 -541.00 3030.00 3383 20240509 -75.85 731 20250210 11.76 1126 -27.44 20250116 731 11.76 20250210 1300 -37.15 20250116 104 685.58 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
7 20250219 110530 57 100.00 KOSDAQ 유통 N N N N N 829 26 2 3.24 26209511 31917 83.71 804 840 803 1043 563 803 821.18 0.73 0 -2037 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 113 -1.53 0.27 12 0.23 -541.00 3030.00 3383 20240509 -75.50 731 20250210 13.41 1126 -26.38 20250116 731 13.41 20250210 1300 -36.23 20250116 104 697.12 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
8 20250219 100529 57 100.00 KOSDAQ 유통 N N N N N 815 12 2 1.49 11704461 14435 37.86 804 824 803 1043 563 803 810.84 0.73 0 -880 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 111 -1.51 0.27 12 0.11 -541.00 3030.00 3383 20240509 -75.91 731 20250210 11.49 1126 -27.62 20250116 731 11.49 20250210 1300 -37.31 20250116 104 683.65 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
9 20250219 090531 57 100.00 KOSDAQ 유통 N N N N N 806 3 2 0.37 3723917 4614 12.10 804 820 803 1043 563 803 807.09 0.73 0 -644 820 811 802 793 784 816 798 68 240 500 480 1 1 13642245 110 -1.49 0.27 12 0.03 -541.00 3030.00 3383 20240509 -76.17 731 20250210 10.26 1126 -28.42 20250116 731 10.26 20250210 1300 -38.00 20250116 104 675.00 20241115 0.00 N 051780 500 68 억 99398 N N 0 N 00 N
10 20250218 160528 57 100.00 KOSDAQ 유통 N N N N N 803 5 2 0.63 30441574 38096 68.55 800 811 793 1037 559 798 799.08 0.78 0 -6369 882 839 817 774 752 829 764 68 239 500 470 1 1 13642245 110 -1.48 0.27 12 0.28 -541.00 3030.00 3383 20240509 -76.26 731 20250210 9.85 1126 -28.69 20250116 731 9.85 20250210 1300 -38.23 20250116 104 672.12 20241115 0.00 N 051780 500 68 억 105767 N N 0 N 00 N
11 20250218 150528 57 100.00 KOSDAQ 유통 N N N N N 803 5 2 0.63 27280068 34151 61.45 800 811 793 1037 559 798 798.81 0.78 0 -5987 882 839 817 774 752 829 764 68 239 500 470 1 1 13642245 110 -1.48 0.27 12 0.25 -541.00 3030.00 3383 20240509 -76.26 731 20250210 9.85 1126 -28.69 20250116 731 9.85 20250210 1300 -38.23 20250116 104 672.12 20241115 0.00 N 051780 500 68 억 105767 N N 0 N 00 N
12 20250218 140529 57 100.00 KOSDAQ 유통 N N N N N 798 0 3 0.00 23964822 30005 53.99 800 811 793 1037 559 798 798.69 0.78 0 -3500 882 839 817 774 752 829 764 68 239 500 470 1 1 13642245 109 -1.48 0.26 12 0.22 -541.00 3030.00 3383 20240509 -76.41 731 20250210 9.17 1126 -29.13 20250116 731 9.17 20250210 1300 -38.62 20250116 104 667.31 20241115 0.00 N 051780 500 68 억 105767 N N 0 N 00 N