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
052020/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
20250219,160531,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-80,5,-1.02,1874643240,237545,80.39,7930,8240,7690,10240,5520,7880,7891.99,3.28,0,-21260,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5303,-16.15,11.21,12,0.35,-483.00,696.00,10470,20250115,-25.50,3940,20241209,97.97,10470,-25.50,20250115,7590,2.77,20250214,10470,-25.50,20250115,3940,97.97,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,150532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-80,5,-1.02,1738065380,220026,74.46,7930,8240,7690,10240,5520,7880,7899.36,3.28,0,-25578,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5303,-16.15,11.21,12,0.32,-483.00,696.00,10470,20250115,-25.50,3940,20241209,97.97,10470,-25.50,20250115,7590,2.77,20250214,10470,-25.50,20250115,3940,97.97,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,140529,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,-100,5,-1.27,1530217680,193156,65.37,7930,8240,7690,10240,5520,7880,7922.19,3.28,0,-23225,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5289,-16.11,11.18,12,0.28,-483.00,696.00,10470,20250115,-25.69,3940,20241209,97.46,10470,-25.69,20250115,7590,2.50,20250214,10470,-25.69,20250115,3940,97.46,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,130531,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7820,-60,5,-0.76,1161891940,145643,49.29,7930,8240,7770,10240,5520,7880,7977.67,3.28,0,-5321,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5316,-16.19,11.24,12,0.21,-483.00,696.00,10470,20250115,-25.31,3940,20241209,98.48,10470,-25.31,20250115,7590,3.03,20250214,10470,-25.31,20250115,3940,98.48,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,120530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,-80,5,-1.02,1098022970,137481,46.53,7930,8240,7770,10240,5520,7880,7986.73,3.28,0,-3113,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5303,-16.15,11.21,12,0.20,-483.00,696.00,10470,20250115,-25.50,3940,20241209,97.97,10470,-25.50,20250115,7590,2.77,20250214,10470,-25.50,20250115,3940,97.97,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,110531,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7860,-20,5,-0.25,1023518140,127939,43.30,7930,8240,7780,10240,5520,7880,8000.05,3.28,0,-2697,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5343,-16.27,11.29,12,0.19,-483.00,696.00,10470,20250115,-24.93,3940,20241209,99.49,10470,-24.93,20250115,7590,3.56,20250214,10470,-24.93,20250115,3940,99.49,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,100530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7890,10,2,0.13,759108460,94155,31.87,7930,8240,7830,10240,5520,7880,8062.33,3.28,0,5184,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5364,-16.34,11.34,12,0.14,-483.00,696.00,10470,20250115,-24.64,3940,20241209,100.25,10470,-24.64,20250115,7590,3.95,20250214,10470,-24.64,20250115,3940,100.25,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250219,090532,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8200,320,2,4.06,105608900,13080,4.43,7930,8200,7930,10240,5520,7880,8074.07,3.28,0,3807,8366,8122,7936,7692,7506,8030,7600,340,2360,500,0,10,1,67983291,5575,-16.98,11.78,12,0.02,-483.00,696.00,10470,20250115,-21.68,3940,20241209,108.12,10470,-21.68,20250115,7590,8.04,20250214,10470,-21.68,20250115,3940,108.12,20241209,0.00,N,052020,500,339 억,,2232674,N,N,0,N,00,N
20250218,160530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-100,5,-1.25,2324867150,292602,192.61,7990,8180,7750,10370,5590,7980,7945.78,3.35,0,-45545,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5357,-16.31,11.32,12,0.43,-483.00,696.00,10470,20250115,-24.74,3940,20241209,100.00,10470,-24.74,20250115,7590,3.82,20250214,10470,-24.74,20250115,3940,100.00,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,150530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7920,-60,5,-0.75,2220649890,279394,183.92,7990,8180,7750,10370,5590,7980,7948.09,3.35,0,-43136,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5384,-16.40,11.38,12,0.41,-483.00,696.00,10470,20250115,-24.36,3940,20241209,101.02,10470,-24.36,20250115,7590,4.35,20250214,10470,-24.36,20250115,3940,101.02,20241209,0.00,N,052020,500,339 억,,2278210,N,N,0,N,00,N
20250218,140530,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7880,-100,5,-1.25,2102073800,264403,174.05,7990,8180,7750,10370,5590,7980,7950.26,3.35,0,-45515,8220,8100,7920,7800,7620,8160,7860,340,2390,500,0,10,1,67983291,5357,-16.31,11.32,12,0.39,-483.00,696.00,10470,20250115,-24.74,3940,20241209,100.00,10470,-24.74,20250115,7590,3.82,20250214,10470,-24.74,20250115,3940,100.00,20241209,0.00,N,052020,500,339 억,,2278210,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 160531 51 100.00 KOSDAQ 유통 N N N N N 7800 -80 5 -1.02 1874643240 237545 80.39 7930 8240 7690 10240 5520 7880 7891.99 3.28 0 -21260 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5303 -16.15 11.21 12 0.35 -483.00 696.00 10470 20250115 -25.50 3940 20241209 97.97 10470 -25.50 20250115 7590 2.77 20250214 10470 -25.50 20250115 3940 97.97 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
3 20250219 150532 51 100.00 KOSDAQ 유통 N N N N N 7800 -80 5 -1.02 1738065380 220026 74.46 7930 8240 7690 10240 5520 7880 7899.36 3.28 0 -25578 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5303 -16.15 11.21 12 0.32 -483.00 696.00 10470 20250115 -25.50 3940 20241209 97.97 10470 -25.50 20250115 7590 2.77 20250214 10470 -25.50 20250115 3940 97.97 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
4 20250219 140529 51 100.00 KOSDAQ 유통 N N N N N 7780 -100 5 -1.27 1530217680 193156 65.37 7930 8240 7690 10240 5520 7880 7922.19 3.28 0 -23225 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5289 -16.11 11.18 12 0.28 -483.00 696.00 10470 20250115 -25.69 3940 20241209 97.46 10470 -25.69 20250115 7590 2.50 20250214 10470 -25.69 20250115 3940 97.46 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
5 20250219 130531 51 100.00 KOSDAQ 유통 N N N N N 7820 -60 5 -0.76 1161891940 145643 49.29 7930 8240 7770 10240 5520 7880 7977.67 3.28 0 -5321 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5316 -16.19 11.24 12 0.21 -483.00 696.00 10470 20250115 -25.31 3940 20241209 98.48 10470 -25.31 20250115 7590 3.03 20250214 10470 -25.31 20250115 3940 98.48 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
6 20250219 120530 51 100.00 KOSDAQ 유통 N N N N N 7800 -80 5 -1.02 1098022970 137481 46.53 7930 8240 7770 10240 5520 7880 7986.73 3.28 0 -3113 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5303 -16.15 11.21 12 0.20 -483.00 696.00 10470 20250115 -25.50 3940 20241209 97.97 10470 -25.50 20250115 7590 2.77 20250214 10470 -25.50 20250115 3940 97.97 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
7 20250219 110531 51 100.00 KOSDAQ 유통 N N N N N 7860 -20 5 -0.25 1023518140 127939 43.30 7930 8240 7780 10240 5520 7880 8000.05 3.28 0 -2697 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5343 -16.27 11.29 12 0.19 -483.00 696.00 10470 20250115 -24.93 3940 20241209 99.49 10470 -24.93 20250115 7590 3.56 20250214 10470 -24.93 20250115 3940 99.49 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
8 20250219 100530 51 100.00 KOSDAQ 유통 N N N N N 7890 10 2 0.13 759108460 94155 31.87 7930 8240 7830 10240 5520 7880 8062.33 3.28 0 5184 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5364 -16.34 11.34 12 0.14 -483.00 696.00 10470 20250115 -24.64 3940 20241209 100.25 10470 -24.64 20250115 7590 3.95 20250214 10470 -24.64 20250115 3940 100.25 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
9 20250219 090532 51 100.00 KOSDAQ 유통 N N N N N 8200 320 2 4.06 105608900 13080 4.43 7930 8200 7930 10240 5520 7880 8074.07 3.28 0 3807 8366 8122 7936 7692 7506 8030 7600 340 2360 500 0 10 1 67983291 5575 -16.98 11.78 12 0.02 -483.00 696.00 10470 20250115 -21.68 3940 20241209 108.12 10470 -21.68 20250115 7590 8.04 20250214 10470 -21.68 20250115 3940 108.12 20241209 0.00 N 052020 500 339 억 2232674 N N 0 N 00 N
10 20250218 160530 51 100.00 KOSDAQ 유통 N N N N N 7880 -100 5 -1.25 2324867150 292602 192.61 7990 8180 7750 10370 5590 7980 7945.78 3.35 0 -45545 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5357 -16.31 11.32 12 0.43 -483.00 696.00 10470 20250115 -24.74 3940 20241209 100.00 10470 -24.74 20250115 7590 3.82 20250214 10470 -24.74 20250115 3940 100.00 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
11 20250218 150530 51 100.00 KOSDAQ 유통 N N N N N 7920 -60 5 -0.75 2220649890 279394 183.92 7990 8180 7750 10370 5590 7980 7948.09 3.35 0 -43136 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5384 -16.40 11.38 12 0.41 -483.00 696.00 10470 20250115 -24.36 3940 20241209 101.02 10470 -24.36 20250115 7590 4.35 20250214 10470 -24.36 20250115 3940 101.02 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N
12 20250218 140530 51 100.00 KOSDAQ 유통 N N N N N 7880 -100 5 -1.25 2102073800 264403 174.05 7990 8180 7750 10370 5590 7980 7950.26 3.35 0 -45515 8220 8100 7920 7800 7620 8160 7860 340 2390 500 0 10 1 67983291 5357 -16.31 11.32 12 0.39 -483.00 696.00 10470 20250115 -24.74 3940 20241209 100.00 10470 -24.74 20250115 7590 3.82 20250214 10470 -24.74 20250115 3940 100.00 20241209 0.00 N 052020 500 339 억 2278210 N N 0 N 00 N