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
052300/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
20250219,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-50,5,-1.97,110647530,44154,174.59,2675,2675,2480,3300,1780,2540,2505.95,0.06,0,1635,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,420,-3.85,0.45,12,0.26,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,150533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-45,5,-1.77,108598260,43331,171.34,2675,2675,2480,3300,1780,2540,2506.25,0.06,0,1649,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,421,-3.86,0.45,12,0.26,-646.00,5556.00,5290,20240229,-52.84,2315,20250210,7.78,3180,-21.54,20250203,2315,7.78,20250210,3180,-21.54,20250203,270,824.07,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,140530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-50,5,-1.97,96574405,38497,152.22,2675,2675,2480,3300,1780,2540,2508.62,0.06,0,1176,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,420,-3.85,0.45,12,0.23,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-45,5,-1.77,88458815,35232,139.31,2675,2675,2480,3300,1780,2540,2510.75,0.06,0,1092,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,421,-3.86,0.45,12,0.21,-646.00,5556.00,5290,20240229,-52.84,2315,20250210,7.78,3180,-21.54,20250203,2315,7.78,20250210,3180,-21.54,20250203,270,824.07,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,-35,5,-1.38,81257420,32341,127.88,2675,2675,2480,3300,1780,2540,2512.52,0.06,0,878,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,422,-3.88,0.45,12,0.19,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,110532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,-50,5,-1.97,59187680,23538,93.07,2675,2675,2480,3300,1780,2540,2514.56,0.06,0,590,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,420,-3.85,0.45,12,0.14,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,100531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,-20,5,-0.79,21250850,8412,33.26,2675,2675,2500,3300,1780,2540,2526.25,0.06,0,-20,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,425,-3.90,0.45,12,0.05,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250219,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2655,115,2,4.53,612455,230,0.91,2675,2675,2550,3300,1780,2540,2662.85,0.06,0,-161,2633,2586,2563,2516,2493,2575,2505,843,760,5000,1820,5,1,16865143,448,-4.11,0.48,12,0.00,-646.00,5556.00,5290,20240229,-49.81,2315,20250210,14.69,3180,-16.51,20250203,2315,14.69,20250210,3180,-16.51,20250203,270,883.33,20241226,0.01,N,052300,5000,843 억,,10616,N,N,0,N,00,N
20250218,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,-40,5,-1.55,64753260,25289,235.33,2610,2610,2540,3350,1810,2580,2560.88,0.07,0,-542,2693,2636,2608,2551,2523,2622,2537,843,770,5000,1850,5,1,16865143,428,-3.93,0.46,12,0.15,-646.00,5556.00,5290,20240229,-51.98,2315,20250210,9.72,3180,-20.13,20250203,2315,9.72,20250210,3180,-20.13,20250203,270,840.74,20241226,0.01,N,052300,5000,843 억,,11158,N,N,0,N,00,N
20250218,150530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,-10,5,-0.39,62107300,24248,225.65,2610,2610,2540,3350,1810,2580,2561.34,0.07,0,-542,2693,2636,2608,2551,2523,2622,2537,843,770,5000,1850,5,1,16865143,433,-3.98,0.46,12,0.14,-646.00,5556.00,5290,20240229,-51.42,2315,20250210,11.02,3180,-19.18,20250203,2315,11.02,20250210,3180,-19.18,20250203,270,851.85,20241226,0.01,N,052300,5000,843 억,,11158,N,N,0,N,00,N
20250218,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,-35,5,-1.36,48298330,18862,175.53,2610,2610,2540,3350,1810,2580,2560.62,0.07,0,-791,2693,2636,2608,2551,2523,2622,2537,843,770,5000,1850,5,1,16865143,429,-3.94,0.46,12,0.11,-646.00,5556.00,5290,20240229,-51.89,2315,20250210,9.94,3180,-19.97,20250203,2315,9.94,20250210,3180,-19.97,20250203,270,842.59,20241226,0.01,N,052300,5000,843 억,,11158,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 57 100.00 KOSDAQ 유통 N N N N N 2490 -50 5 -1.97 110647530 44154 174.59 2675 2675 2480 3300 1780 2540 2505.95 0.06 0 1635 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 420 -3.85 0.45 12 0.26 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
3 20250219 150533 57 100.00 KOSDAQ 유통 N N N N N 2495 -45 5 -1.77 108598260 43331 171.34 2675 2675 2480 3300 1780 2540 2506.25 0.06 0 1649 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 421 -3.86 0.45 12 0.26 -646.00 5556.00 5290 20240229 -52.84 2315 20250210 7.78 3180 -21.54 20250203 2315 7.78 20250210 3180 -21.54 20250203 270 824.07 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
4 20250219 140530 57 100.00 KOSDAQ 유통 N N N N N 2490 -50 5 -1.97 96574405 38497 152.22 2675 2675 2480 3300 1780 2540 2508.62 0.06 0 1176 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 420 -3.85 0.45 12 0.23 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
5 20250219 130531 57 100.00 KOSDAQ 유통 N N N N N 2495 -45 5 -1.77 88458815 35232 139.31 2675 2675 2480 3300 1780 2540 2510.75 0.06 0 1092 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 421 -3.86 0.45 12 0.21 -646.00 5556.00 5290 20240229 -52.84 2315 20250210 7.78 3180 -21.54 20250203 2315 7.78 20250210 3180 -21.54 20250203 270 824.07 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
6 20250219 120531 57 100.00 KOSDAQ 유통 N N N N N 2505 -35 5 -1.38 81257420 32341 127.88 2675 2675 2480 3300 1780 2540 2512.52 0.06 0 878 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 422 -3.88 0.45 12 0.19 -646.00 5556.00 5290 20240229 -52.65 2315 20250210 8.21 3180 -21.23 20250203 2315 8.21 20250210 3180 -21.23 20250203 270 827.78 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
7 20250219 110532 57 100.00 KOSDAQ 유통 N N N N N 2490 -50 5 -1.97 59187680 23538 93.07 2675 2675 2480 3300 1780 2540 2514.56 0.06 0 590 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 420 -3.85 0.45 12 0.14 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
8 20250219 100531 57 100.00 KOSDAQ 유통 N N N N N 2520 -20 5 -0.79 21250850 8412 33.26 2675 2675 2500 3300 1780 2540 2526.25 0.06 0 -20 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 425 -3.90 0.45 12 0.05 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
9 20250219 090533 57 100.00 KOSDAQ 유통 N N N N N 2655 115 2 4.53 612455 230 0.91 2675 2675 2550 3300 1780 2540 2662.85 0.06 0 -161 2633 2586 2563 2516 2493 2575 2505 843 760 5000 1820 5 1 16865143 448 -4.11 0.48 12 0.00 -646.00 5556.00 5290 20240229 -49.81 2315 20250210 14.69 3180 -16.51 20250203 2315 14.69 20250210 3180 -16.51 20250203 270 883.33 20241226 0.01 N 052300 5000 843 억 10616 N N 0 N 00 N
10 20250218 160530 57 100.00 KOSDAQ 유통 N N N N N 2540 -40 5 -1.55 64753260 25289 235.33 2610 2610 2540 3350 1810 2580 2560.88 0.07 0 -542 2693 2636 2608 2551 2523 2622 2537 843 770 5000 1850 5 1 16865143 428 -3.93 0.46 12 0.15 -646.00 5556.00 5290 20240229 -51.98 2315 20250210 9.72 3180 -20.13 20250203 2315 9.72 20250210 3180 -20.13 20250203 270 840.74 20241226 0.01 N 052300 5000 843 억 11158 N N 0 N 00 N
11 20250218 150530 57 100.00 KOSDAQ 유통 N N N N N 2570 -10 5 -0.39 62107300 24248 225.65 2610 2610 2540 3350 1810 2580 2561.34 0.07 0 -542 2693 2636 2608 2551 2523 2622 2537 843 770 5000 1850 5 1 16865143 433 -3.98 0.46 12 0.14 -646.00 5556.00 5290 20240229 -51.42 2315 20250210 11.02 3180 -19.18 20250203 2315 11.02 20250210 3180 -19.18 20250203 270 851.85 20241226 0.01 N 052300 5000 843 억 11158 N N 0 N 00 N
12 20250218 140531 57 100.00 KOSDAQ 유통 N N N N N 2545 -35 5 -1.36 48298330 18862 175.53 2610 2610 2540 3350 1810 2580 2560.62 0.07 0 -791 2693 2636 2608 2551 2523 2622 2537 843 770 5000 1850 5 1 16865143 429 -3.94 0.46 12 0.11 -646.00 5556.00 5290 20240229 -51.89 2315 20250210 9.94 3180 -19.97 20250203 2315 9.94 20250210 3180 -19.97 20250203 270 842.59 20241226 0.01 N 052300 5000 843 억 11158 N N 0 N 00 N