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
053050/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
20250219,160536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,35,2,1.15,652978105,213276,165.27,3080,3090,3040,3945,2125,3035,3061.66,0.41,0,40415,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,921,16.51,0.99,12,0.71,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,150537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,35,2,1.15,579133895,189220,146.63,3080,3090,3040,3945,2125,3035,3060.64,0.41,0,28546,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,921,16.51,0.99,12,0.63,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,140534,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,35,2,1.15,496978295,162422,125.86,3080,3090,3040,3945,2125,3035,3059.80,0.41,0,14902,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,921,16.51,0.99,12,0.54,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,130536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,25,2,0.82,384228250,125594,97.32,3080,3090,3040,3945,2125,3035,3059.29,0.41,0,7425,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,918,16.45,0.99,12,0.42,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,120535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,25,2,0.82,351021090,114731,88.91,3080,3090,3040,3945,2125,3035,3059.51,0.41,0,6344,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,918,16.45,0.99,12,0.38,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,110536,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,25,2,0.82,299943055,98047,75.98,3080,3090,3040,3945,2125,3035,3059.18,0.41,0,5999,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,918,16.45,0.99,12,0.33,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,100535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,25,2,0.82,221898975,72505,56.18,3080,3090,3040,3945,2125,3035,3060.46,0.41,0,4892,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,918,16.45,0.99,12,0.24,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250219,090537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,35,2,1.15,90448795,29452,22.82,3080,3090,3055,3945,2125,3035,3071.06,0.41,0,-100,3061,3047,3036,3022,3011,3042,3017,153,910,500,2000,5,1,29987597,921,16.51,0.99,12,0.10,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.16,N,053050,500,153 억,,123433,N,N,0,N,00,N
20250218,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3035,-10,5,-0.33,388264485,127905,110.55,3040,3050,3025,3955,2135,3045,3035.57,0.42,0,-2076,3068,3056,3043,3031,3018,3062,3037,153,910,500,2000,5,1,29987597,910,16.32,0.98,12,0.43,186.00,3088.00,5480,20240604,-44.62,2890,20241209,5.02,3535,-14.14,20250113,3020,0.50,20250131,5480,-44.62,20240604,2890,5.02,20241209,6.19,N,053050,500,153 억,,125501,N,N,0,N,00,N
20250218,150535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3040,-5,5,-0.16,334225010,110085,95.15,3040,3050,3025,3955,2135,3045,3036.06,0.42,0,-831,3068,3056,3043,3031,3018,3062,3037,153,910,500,2000,5,1,29987597,912,16.34,0.98,12,0.37,186.00,3088.00,5480,20240604,-44.53,2890,20241209,5.19,3535,-14.00,20250113,3020,0.66,20250131,5480,-44.53,20240604,2890,5.19,20241209,6.19,N,053050,500,153 억,,125501,N,N,0,N,00,N
20250218,140535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3040,-5,5,-0.16,317871700,104709,90.50,3040,3050,3025,3955,2135,3045,3035.76,0.42,0,-219,3068,3056,3043,3031,3018,3062,3037,153,910,500,2000,5,1,29987597,912,16.34,0.98,12,0.35,186.00,3088.00,5480,20240604,-44.53,2890,20241209,5.19,3535,-14.00,20250113,3020,0.66,20250131,5480,-44.53,20240604,2890,5.19,20241209,6.19,N,053050,500,153 억,,125501,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 160536 57 100.00 KOSDAQ N N N N N 3070 35 2 1.15 652978105 213276 165.27 3080 3090 3040 3945 2125 3035 3061.66 0.41 0 40415 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 921 16.51 0.99 12 0.71 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
3 20250219 150537 57 100.00 KOSDAQ N N N N N 3070 35 2 1.15 579133895 189220 146.63 3080 3090 3040 3945 2125 3035 3060.64 0.41 0 28546 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 921 16.51 0.99 12 0.63 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
4 20250219 140534 57 100.00 KOSDAQ N N N N N 3070 35 2 1.15 496978295 162422 125.86 3080 3090 3040 3945 2125 3035 3059.80 0.41 0 14902 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 921 16.51 0.99 12 0.54 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
5 20250219 130536 57 100.00 KOSDAQ N N N N N 3060 25 2 0.82 384228250 125594 97.32 3080 3090 3040 3945 2125 3035 3059.29 0.41 0 7425 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 918 16.45 0.99 12 0.42 186.00 3088.00 5480 20240604 -44.16 2890 20241209 5.88 3535 -13.44 20250113 3020 1.32 20250131 5480 -44.16 20240604 2890 5.88 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
6 20250219 120535 57 100.00 KOSDAQ N N N N N 3060 25 2 0.82 351021090 114731 88.91 3080 3090 3040 3945 2125 3035 3059.51 0.41 0 6344 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 918 16.45 0.99 12 0.38 186.00 3088.00 5480 20240604 -44.16 2890 20241209 5.88 3535 -13.44 20250113 3020 1.32 20250131 5480 -44.16 20240604 2890 5.88 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
7 20250219 110536 57 100.00 KOSDAQ N N N N N 3060 25 2 0.82 299943055 98047 75.98 3080 3090 3040 3945 2125 3035 3059.18 0.41 0 5999 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 918 16.45 0.99 12 0.33 186.00 3088.00 5480 20240604 -44.16 2890 20241209 5.88 3535 -13.44 20250113 3020 1.32 20250131 5480 -44.16 20240604 2890 5.88 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
8 20250219 100535 57 100.00 KOSDAQ N N N N N 3060 25 2 0.82 221898975 72505 56.18 3080 3090 3040 3945 2125 3035 3060.46 0.41 0 4892 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 918 16.45 0.99 12 0.24 186.00 3088.00 5480 20240604 -44.16 2890 20241209 5.88 3535 -13.44 20250113 3020 1.32 20250131 5480 -44.16 20240604 2890 5.88 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
9 20250219 090537 57 100.00 KOSDAQ N N N N N 3070 35 2 1.15 90448795 29452 22.82 3080 3090 3055 3945 2125 3035 3071.06 0.41 0 -100 3061 3047 3036 3022 3011 3042 3017 153 910 500 2000 5 1 29987597 921 16.51 0.99 12 0.10 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.16 N 053050 500 153 억 123433 N N 0 N 00 N
10 20250218 160535 57 100.00 KOSDAQ N N N N N 3035 -10 5 -0.33 388264485 127905 110.55 3040 3050 3025 3955 2135 3045 3035.57 0.42 0 -2076 3068 3056 3043 3031 3018 3062 3037 153 910 500 2000 5 1 29987597 910 16.32 0.98 12 0.43 186.00 3088.00 5480 20240604 -44.62 2890 20241209 5.02 3535 -14.14 20250113 3020 0.50 20250131 5480 -44.62 20240604 2890 5.02 20241209 6.19 N 053050 500 153 억 125501 N N 0 N 00 N
11 20250218 150535 57 100.00 KOSDAQ N N N N N 3040 -5 5 -0.16 334225010 110085 95.15 3040 3050 3025 3955 2135 3045 3036.06 0.42 0 -831 3068 3056 3043 3031 3018 3062 3037 153 910 500 2000 5 1 29987597 912 16.34 0.98 12 0.37 186.00 3088.00 5480 20240604 -44.53 2890 20241209 5.19 3535 -14.00 20250113 3020 0.66 20250131 5480 -44.53 20240604 2890 5.19 20241209 6.19 N 053050 500 153 억 125501 N N 0 N 00 N
12 20250218 140535 57 100.00 KOSDAQ N N N N N 3040 -5 5 -0.16 317871700 104709 90.50 3040 3050 3025 3955 2135 3045 3035.76 0.42 0 -219 3068 3056 3043 3031 3018 3062 3037 153 910 500 2000 5 1 29987597 912 16.34 0.98 12 0.35 186.00 3088.00 5480 20240604 -44.53 2890 20241209 5.19 3535 -14.00 20250113 3020 0.66 20250131 5480 -44.53 20240604 2890 5.19 20241209 6.19 N 053050 500 153 억 125501 N N 0 N 00 N