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
093520/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
20250219,160731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9930,240,2,2.48,10962256390,1043776,1609.15,9690,11210,9690,12590,6790,9690,10502.82,14.98,0,-9567,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1605,7.93,1.23,12,6.46,1252.00,8054.00,19440,20240215,-48.92,6810,20241210,45.81,11210,-11.42,20250219,8100,22.59,20250102,18650,-46.76,20240223,6810,45.81,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,150733,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,290,2,2.99,10580008670,1005367,1549.94,9690,11210,9690,12590,6790,9690,10523.53,14.98,0,-27680,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1613,7.97,1.24,12,6.22,1252.00,8054.00,19440,20240215,-48.66,6810,20241210,46.55,11210,-10.97,20250219,8100,23.21,20250102,18650,-46.49,20240223,6810,46.55,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,140730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10270,580,2,5.99,1411124500,140500,216.60,9690,10270,9690,12590,6790,9690,10043.59,14.98,0,7186,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1660,8.20,1.28,12,0.87,1252.00,8054.00,19440,20240215,-47.17,6810,20241210,50.81,10270,0.00,20250219,8100,26.79,20250102,18650,-44.93,20240223,6810,50.81,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,130731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,10040,350,2,3.61,1144613410,114345,176.28,9690,10240,9690,12590,6790,9690,10010.17,14.98,0,698,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1623,8.02,1.25,12,0.71,1252.00,8054.00,19440,20240215,-48.35,6810,20241210,47.43,10240,-1.95,20250219,8100,23.95,20250102,18650,-46.17,20240223,6810,47.43,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,120730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9980,290,2,2.99,919563260,91871,141.63,9690,10240,9690,12590,6790,9690,10009.29,14.98,0,2209,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1613,7.97,1.24,12,0.57,1252.00,8054.00,19440,20240215,-48.66,6810,20241210,46.55,10240,-2.54,20250219,8100,23.21,20250102,18650,-46.49,20240223,6810,46.55,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,110731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9940,250,2,2.58,513063180,51570,79.50,9690,10070,9690,12590,6790,9690,9948.87,14.98,0,-2089,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1607,7.94,1.23,12,0.32,1252.00,8054.00,19440,20240215,-48.87,6810,20241210,45.96,10070,-1.29,20250219,8100,22.72,20250102,18650,-46.70,20240223,6810,45.96,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,100731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9900,210,2,2.17,411835790,41389,63.81,9690,10070,9690,12590,6790,9690,9950.37,14.98,0,-1696,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1600,7.91,1.23,12,0.26,1252.00,8054.00,19440,20240215,-49.07,6810,20241210,45.37,10070,-1.69,20250219,8100,22.22,20250102,18650,-46.92,20240223,6810,45.37,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250219,090732,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9860,170,2,1.75,50914590,5188,8.00,9690,9900,9690,12590,6790,9690,9813.91,14.98,0,2668,9996,9842,9676,9522,9356,9760,9440,81,2900,500,6200,10,1,16163092,1594,7.88,1.22,12,0.03,1252.00,8054.00,19440,20240215,-49.28,6810,20241210,44.79,9960,-1.00,20250214,8100,21.73,20250102,18650,-47.13,20240223,6810,44.79,20241210,1.54,N,093520,500,80 억,,2421555,N,N,0,N,00,N
20250218,160729,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9690,70,2,0.73,624539310,64513,124.25,9730,9830,9510,12500,6740,9620,9680.83,14.97,0,1594,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1566,7.74,1.20,12,0.40,1252.00,8054.00,19440,20240215,-50.15,6810,20241210,42.29,9960,-2.71,20250214,8100,19.63,20250102,18650,-48.04,20240223,6810,42.29,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,150730,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9700,80,2,0.83,601390680,62125,119.65,9730,9830,9510,12500,6740,9620,9680.33,14.97,0,115,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1568,7.75,1.20,12,0.38,1252.00,8054.00,19440,20240215,-50.10,6810,20241210,42.44,9960,-2.61,20250214,8100,19.75,20250102,18650,-47.99,20240223,6810,42.44,20241210,1.54,N,093520,500,80 억,,2420238,N,N,0,N,00,N
20250218,140731,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,9740,120,2,1.25,525679060,54326,104.63,9730,9830,9510,12500,6740,9620,9676.38,14.97,0,1033,9940,9780,9700,9540,9460,9740,9500,81,2880,500,6150,10,1,16163092,1574,7.78,1.21,12,0.34,1252.00,8054.00,19440,20240215,-49.90,6810,20241210,43.02,9960,-2.21,20250214,8100,20.25,20250102,18650,-47.77,20240223,6810,43.02,20241210,1.54,N,093520,500,80 억,,2420238,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 160731 55 60.00 KOSDAQ 유통 N N N Y 60 N 9930 240 2 2.48 10962256390 1043776 1609.15 9690 11210 9690 12590 6790 9690 10502.82 14.98 0 -9567 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1605 7.93 1.23 12 6.46 1252.00 8054.00 19440 20240215 -48.92 6810 20241210 45.81 11210 -11.42 20250219 8100 22.59 20250102 18650 -46.76 20240223 6810 45.81 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
3 20250219 150733 55 60.00 KOSDAQ 유통 N N N Y 60 N 9980 290 2 2.99 10580008670 1005367 1549.94 9690 11210 9690 12590 6790 9690 10523.53 14.98 0 -27680 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1613 7.97 1.24 12 6.22 1252.00 8054.00 19440 20240215 -48.66 6810 20241210 46.55 11210 -10.97 20250219 8100 23.21 20250102 18650 -46.49 20240223 6810 46.55 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
4 20250219 140730 55 60.00 KOSDAQ 유통 N N N Y 60 N 10270 580 2 5.99 1411124500 140500 216.60 9690 10270 9690 12590 6790 9690 10043.59 14.98 0 7186 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1660 8.20 1.28 12 0.87 1252.00 8054.00 19440 20240215 -47.17 6810 20241210 50.81 10270 0.00 20250219 8100 26.79 20250102 18650 -44.93 20240223 6810 50.81 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
5 20250219 130731 55 60.00 KOSDAQ 유통 N N N Y 60 N 10040 350 2 3.61 1144613410 114345 176.28 9690 10240 9690 12590 6790 9690 10010.17 14.98 0 698 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1623 8.02 1.25 12 0.71 1252.00 8054.00 19440 20240215 -48.35 6810 20241210 47.43 10240 -1.95 20250219 8100 23.95 20250102 18650 -46.17 20240223 6810 47.43 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
6 20250219 120730 55 60.00 KOSDAQ 유통 N N N Y 60 N 9980 290 2 2.99 919563260 91871 141.63 9690 10240 9690 12590 6790 9690 10009.29 14.98 0 2209 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1613 7.97 1.24 12 0.57 1252.00 8054.00 19440 20240215 -48.66 6810 20241210 46.55 10240 -2.54 20250219 8100 23.21 20250102 18650 -46.49 20240223 6810 46.55 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
7 20250219 110731 55 60.00 KOSDAQ 유통 N N N Y 60 N 9940 250 2 2.58 513063180 51570 79.50 9690 10070 9690 12590 6790 9690 9948.87 14.98 0 -2089 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1607 7.94 1.23 12 0.32 1252.00 8054.00 19440 20240215 -48.87 6810 20241210 45.96 10070 -1.29 20250219 8100 22.72 20250102 18650 -46.70 20240223 6810 45.96 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
8 20250219 100731 55 60.00 KOSDAQ 유통 N N N Y 60 N 9900 210 2 2.17 411835790 41389 63.81 9690 10070 9690 12590 6790 9690 9950.37 14.98 0 -1696 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1600 7.91 1.23 12 0.26 1252.00 8054.00 19440 20240215 -49.07 6810 20241210 45.37 10070 -1.69 20250219 8100 22.22 20250102 18650 -46.92 20240223 6810 45.37 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
9 20250219 090732 55 60.00 KOSDAQ 유통 N N N Y 60 N 9860 170 2 1.75 50914590 5188 8.00 9690 9900 9690 12590 6790 9690 9813.91 14.98 0 2668 9996 9842 9676 9522 9356 9760 9440 81 2900 500 6200 10 1 16163092 1594 7.88 1.22 12 0.03 1252.00 8054.00 19440 20240215 -49.28 6810 20241210 44.79 9960 -1.00 20250214 8100 21.73 20250102 18650 -47.13 20240223 6810 44.79 20241210 1.54 N 093520 500 80 억 2421555 N N 0 N 00 N
10 20250218 160729 55 60.00 KOSDAQ 유통 N N N Y 60 N 9690 70 2 0.73 624539310 64513 124.25 9730 9830 9510 12500 6740 9620 9680.83 14.97 0 1594 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1566 7.74 1.20 12 0.40 1252.00 8054.00 19440 20240215 -50.15 6810 20241210 42.29 9960 -2.71 20250214 8100 19.63 20250102 18650 -48.04 20240223 6810 42.29 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
11 20250218 150730 55 60.00 KOSDAQ 유통 N N N Y 60 N 9700 80 2 0.83 601390680 62125 119.65 9730 9830 9510 12500 6740 9620 9680.33 14.97 0 115 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1568 7.75 1.20 12 0.38 1252.00 8054.00 19440 20240215 -50.10 6810 20241210 42.44 9960 -2.61 20250214 8100 19.75 20250102 18650 -47.99 20240223 6810 42.44 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N
12 20250218 140731 55 60.00 KOSDAQ 유통 N N N Y 60 N 9740 120 2 1.25 525679060 54326 104.63 9730 9830 9510 12500 6740 9620 9676.38 14.97 0 1033 9940 9780 9700 9540 9460 9740 9500 81 2880 500 6150 10 1 16163092 1574 7.78 1.21 12 0.34 1252.00 8054.00 19440 20240215 -49.90 6810 20241210 43.02 9960 -2.21 20250214 8100 20.25 20250102 18650 -47.77 20240223 6810 43.02 20241210 1.54 N 093520 500 80 억 2420238 N N 0 N 00 N