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
053280/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
20250219,160538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4440,40,2,0.91,408832190,92449,160.76,4395,4460,4370,5720,3080,4400,4422.24,2.89,0,1509,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1110,-30.62,0.50,12,0.37,-145.00,8805.00,10380,20241015,-57.23,4065,20240723,9.23,4820,-7.88,20250107,4200,5.71,20250203,10380,-57.23,20241015,4065,9.23,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,150539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4435,35,2,0.80,387102210,87547,152.24,4395,4460,4370,5720,3080,4400,4421.65,2.89,0,1584,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1109,-30.59,0.50,12,0.35,-145.00,8805.00,10380,20241015,-57.27,4065,20240723,9.10,4820,-7.99,20250107,4200,5.60,20250203,10380,-57.27,20241015,4065,9.10,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,140536,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4435,35,2,0.80,327950495,74216,129.06,4395,4460,4370,5720,3080,4400,4418.87,2.89,0,7442,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1109,-30.59,0.50,12,0.30,-145.00,8805.00,10380,20241015,-57.27,4065,20240723,9.10,4820,-7.99,20250107,4200,5.60,20250203,10380,-57.27,20241015,4065,9.10,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,130538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4445,45,2,1.02,293178565,66381,115.43,4395,4460,4370,5720,3080,4400,4416.60,2.89,0,8483,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1111,-30.66,0.50,12,0.27,-145.00,8805.00,10380,20241015,-57.18,4065,20240723,9.35,4820,-7.78,20250107,4200,5.83,20250203,10380,-57.18,20241015,4065,9.35,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,120537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4445,45,2,1.02,260364855,58994,102.59,4395,4460,4370,5720,3080,4400,4413.41,2.89,0,9153,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1111,-30.66,0.50,12,0.24,-145.00,8805.00,10380,20241015,-57.18,4065,20240723,9.35,4820,-7.78,20250107,4200,5.83,20250203,10380,-57.18,20241015,4065,9.35,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,110538,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4410,10,2,0.23,140836490,32061,55.75,4395,4415,4370,5720,3080,4400,4392.77,2.89,0,-1651,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1103,-30.41,0.50,12,0.13,-145.00,8805.00,10380,20241015,-57.51,4065,20240723,8.49,4820,-8.51,20250107,4200,5.00,20250203,10380,-57.51,20241015,4065,8.49,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,100537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4405,5,2,0.11,47715300,10858,18.88,4395,4415,4370,5720,3080,4400,4394.48,2.89,0,-4686,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1101,-30.38,0.50,12,0.04,-145.00,8805.00,10380,20241015,-57.56,4065,20240723,8.36,4820,-8.61,20250107,4200,4.88,20250203,10380,-57.56,20241015,4065,8.36,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250219,090539,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4410,10,2,0.23,6718310,1532,2.66,4395,4410,4370,5720,3080,4400,4385.32,2.89,0,-424,4483,4441,4408,4366,4333,4425,4350,125,1320,500,2810,5,1,25000000,1103,-30.41,0.50,12,0.01,-145.00,8805.00,10380,20241015,-57.51,4065,20240723,8.49,4820,-8.51,20250107,4200,5.00,20250203,10380,-57.51,20241015,4065,8.49,20240723,2.42,N,053280,500,125 억,,723570,N,N,0,N,00,N
20250218,160537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4400,-25,5,-0.56,252736245,57437,68.80,4410,4450,4375,5750,3100,4425,4400.24,2.91,0,-5475,4495,4460,4395,4360,4295,4477,4377,125,1325,500,2830,5,1,25000000,1100,-30.34,0.50,12,0.23,-145.00,8805.00,10380,20241015,-57.61,4065,20240723,8.24,4820,-8.71,20250107,4200,4.76,20250203,10380,-57.61,20241015,4065,8.24,20240723,2.41,N,053280,500,125 억,,728101,N,N,0,N,00,N
20250218,150537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4380,-45,5,-1.02,218530670,49642,59.46,4410,4450,4375,5750,3100,4425,4402.13,2.91,0,-8401,4495,4460,4395,4360,4295,4477,4377,125,1325,500,2830,5,1,25000000,1095,-30.21,0.50,12,0.20,-145.00,8805.00,10380,20241015,-57.80,4065,20240723,7.75,4820,-9.13,20250107,4200,4.29,20250203,10380,-57.80,20241015,4065,7.75,20240723,2.41,N,053280,500,125 억,,728101,N,N,0,N,00,N
20250218,140537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4380,-45,5,-1.02,194906365,44248,53.00,4410,4450,4375,5750,3100,4425,4404.86,2.91,0,-10501,4495,4460,4395,4360,4295,4477,4377,125,1325,500,2830,5,1,25000000,1095,-30.21,0.50,12,0.18,-145.00,8805.00,10380,20241015,-57.80,4065,20240723,7.75,4820,-9.13,20250107,4200,4.29,20250203,10380,-57.80,20241015,4065,7.75,20240723,2.41,N,053280,500,125 억,,728101,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 160538 55 60.00 KOSDAQ 유통 N N N Y 60 N 4440 40 2 0.91 408832190 92449 160.76 4395 4460 4370 5720 3080 4400 4422.24 2.89 0 1509 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1110 -30.62 0.50 12 0.37 -145.00 8805.00 10380 20241015 -57.23 4065 20240723 9.23 4820 -7.88 20250107 4200 5.71 20250203 10380 -57.23 20241015 4065 9.23 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
3 20250219 150539 55 60.00 KOSDAQ 유통 N N N Y 60 N 4435 35 2 0.80 387102210 87547 152.24 4395 4460 4370 5720 3080 4400 4421.65 2.89 0 1584 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1109 -30.59 0.50 12 0.35 -145.00 8805.00 10380 20241015 -57.27 4065 20240723 9.10 4820 -7.99 20250107 4200 5.60 20250203 10380 -57.27 20241015 4065 9.10 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
4 20250219 140536 55 60.00 KOSDAQ 유통 N N N Y 60 N 4435 35 2 0.80 327950495 74216 129.06 4395 4460 4370 5720 3080 4400 4418.87 2.89 0 7442 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1109 -30.59 0.50 12 0.30 -145.00 8805.00 10380 20241015 -57.27 4065 20240723 9.10 4820 -7.99 20250107 4200 5.60 20250203 10380 -57.27 20241015 4065 9.10 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
5 20250219 130538 55 60.00 KOSDAQ 유통 N N N Y 60 N 4445 45 2 1.02 293178565 66381 115.43 4395 4460 4370 5720 3080 4400 4416.60 2.89 0 8483 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1111 -30.66 0.50 12 0.27 -145.00 8805.00 10380 20241015 -57.18 4065 20240723 9.35 4820 -7.78 20250107 4200 5.83 20250203 10380 -57.18 20241015 4065 9.35 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
6 20250219 120537 55 60.00 KOSDAQ 유통 N N N Y 60 N 4445 45 2 1.02 260364855 58994 102.59 4395 4460 4370 5720 3080 4400 4413.41 2.89 0 9153 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1111 -30.66 0.50 12 0.24 -145.00 8805.00 10380 20241015 -57.18 4065 20240723 9.35 4820 -7.78 20250107 4200 5.83 20250203 10380 -57.18 20241015 4065 9.35 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
7 20250219 110538 55 60.00 KOSDAQ 유통 N N N Y 60 N 4410 10 2 0.23 140836490 32061 55.75 4395 4415 4370 5720 3080 4400 4392.77 2.89 0 -1651 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1103 -30.41 0.50 12 0.13 -145.00 8805.00 10380 20241015 -57.51 4065 20240723 8.49 4820 -8.51 20250107 4200 5.00 20250203 10380 -57.51 20241015 4065 8.49 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
8 20250219 100537 55 60.00 KOSDAQ 유통 N N N Y 60 N 4405 5 2 0.11 47715300 10858 18.88 4395 4415 4370 5720 3080 4400 4394.48 2.89 0 -4686 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1101 -30.38 0.50 12 0.04 -145.00 8805.00 10380 20241015 -57.56 4065 20240723 8.36 4820 -8.61 20250107 4200 4.88 20250203 10380 -57.56 20241015 4065 8.36 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
9 20250219 090539 55 60.00 KOSDAQ 유통 N N N Y 60 N 4410 10 2 0.23 6718310 1532 2.66 4395 4410 4370 5720 3080 4400 4385.32 2.89 0 -424 4483 4441 4408 4366 4333 4425 4350 125 1320 500 2810 5 1 25000000 1103 -30.41 0.50 12 0.01 -145.00 8805.00 10380 20241015 -57.51 4065 20240723 8.49 4820 -8.51 20250107 4200 5.00 20250203 10380 -57.51 20241015 4065 8.49 20240723 2.42 N 053280 500 125 억 723570 N N 0 N 00 N
10 20250218 160537 55 60.00 KOSDAQ 유통 N N N Y 60 N 4400 -25 5 -0.56 252736245 57437 68.80 4410 4450 4375 5750 3100 4425 4400.24 2.91 0 -5475 4495 4460 4395 4360 4295 4477 4377 125 1325 500 2830 5 1 25000000 1100 -30.34 0.50 12 0.23 -145.00 8805.00 10380 20241015 -57.61 4065 20240723 8.24 4820 -8.71 20250107 4200 4.76 20250203 10380 -57.61 20241015 4065 8.24 20240723 2.41 N 053280 500 125 억 728101 N N 0 N 00 N
11 20250218 150537 55 60.00 KOSDAQ 유통 N N N Y 60 N 4380 -45 5 -1.02 218530670 49642 59.46 4410 4450 4375 5750 3100 4425 4402.13 2.91 0 -8401 4495 4460 4395 4360 4295 4477 4377 125 1325 500 2830 5 1 25000000 1095 -30.21 0.50 12 0.20 -145.00 8805.00 10380 20241015 -57.80 4065 20240723 7.75 4820 -9.13 20250107 4200 4.29 20250203 10380 -57.80 20241015 4065 7.75 20240723 2.41 N 053280 500 125 억 728101 N N 0 N 00 N
12 20250218 140537 55 60.00 KOSDAQ 유통 N N N Y 60 N 4380 -45 5 -1.02 194906365 44248 53.00 4410 4450 4375 5750 3100 4425 4404.86 2.91 0 -10501 4495 4460 4395 4360 4295 4477 4377 125 1325 500 2830 5 1 25000000 1095 -30.21 0.50 12 0.18 -145.00 8805.00 10380 20241015 -57.80 4065 20240723 7.75 4820 -9.13 20250107 4200 4.29 20250203 10380 -57.80 20241015 4065 7.75 20240723 2.41 N 053280 500 125 억 728101 N N 0 N 00 N