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
121440/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
20250219,160820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,35,2,1.00,115708675,32634,143.23,3515,3570,3515,4565,2465,3515,3545.65,1.74,0,7984,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1521,4.05,0.21,12,0.08,876.00,16671.00,4765,20240208,-25.50,3075,20240805,15.45,3605,-1.53,20250114,3335,6.45,20250203,4445,-20.13,20240219,3075,15.45,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,150822,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,35,2,1.00,114274475,32230,141.45,3515,3570,3515,4565,2465,3515,3545.59,1.74,0,8326,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1521,4.05,0.21,12,0.08,876.00,16671.00,4765,20240208,-25.50,3075,20240805,15.45,3605,-1.53,20250114,3335,6.45,20250203,4445,-20.13,20240219,3075,15.45,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,140819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3545,30,2,0.85,110425925,31144,136.69,3515,3570,3515,4565,2465,3515,3545.66,1.74,0,8127,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1519,4.05,0.21,12,0.07,876.00,16671.00,4765,20240208,-25.60,3075,20240805,15.28,3605,-1.66,20250114,3335,6.30,20250203,4445,-20.25,20240219,3075,15.28,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,130820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,35,2,1.00,103217265,29113,127.77,3515,3570,3515,4565,2465,3515,3545.40,1.74,0,8093,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1521,4.05,0.21,12,0.07,876.00,16671.00,4765,20240208,-25.50,3075,20240805,15.45,3605,-1.53,20250114,3335,6.45,20250203,4445,-20.13,20240219,3075,15.45,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,120819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,25,2,0.71,56273920,15880,69.69,3515,3570,3515,4565,2465,3515,3543.70,1.74,0,3341,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1516,4.04,0.21,12,0.04,876.00,16671.00,4765,20240208,-25.71,3075,20240805,15.12,3605,-1.80,20250114,3335,6.15,20250203,4445,-20.36,20240219,3075,15.12,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,110820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3550,35,2,1.00,42967560,12113,53.16,3515,3570,3515,4565,2465,3515,3547.23,1.74,0,3056,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1521,4.05,0.21,12,0.03,876.00,16671.00,4765,20240208,-25.50,3075,20240805,15.45,3605,-1.53,20250114,3335,6.45,20250203,4445,-20.13,20240219,3075,15.45,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,100820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3545,30,2,0.85,28324490,7986,35.05,3515,3570,3515,4565,2465,3515,3546.77,1.74,0,2106,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1519,4.05,0.21,12,0.02,876.00,16671.00,4765,20240208,-25.60,3075,20240805,15.28,3605,-1.66,20250114,3335,6.30,20250203,4445,-20.25,20240219,3075,15.28,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250219,090821,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3540,25,2,0.71,278145,79,0.35,3515,3545,3515,4565,2465,3515,3520.82,1.74,0,-8,3538,3526,3513,3501,3488,3532,3507,214,1050,500,2530,5,1,42836818,1516,4.04,0.21,12,0.00,876.00,16671.00,4765,20240208,-25.71,3075,20240805,15.12,3605,-1.80,20250114,3335,6.15,20250203,4445,-20.36,20240219,3075,15.12,20240805,0.63,N,121440,500,214 억,,745219,N,N,0,N,00,N
20250218,160818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3515,-10,5,-0.28,80088350,22785,41.83,3500,3525,3500,4580,2470,3525,3514.96,1.74,0,1261,3571,3547,3516,3492,3461,3560,3505,214,1055,500,2530,5,1,42836818,1506,4.01,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.23,3075,20240805,14.31,3605,-2.50,20250114,3335,5.40,20250203,4445,-20.92,20240219,3075,14.31,20240805,0.63,N,121440,500,214 억,,743958,N,N,1428,N,00,N
20250218,150819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3515,-10,5,-0.28,75742635,21547,39.56,3500,3525,3500,4580,2470,3525,3515.23,1.74,0,2368,3571,3547,3516,3492,3461,3560,3505,214,1055,500,2530,5,1,42836818,1506,4.01,0.21,12,0.05,876.00,16671.00,4765,20240208,-26.23,3075,20240805,14.31,3605,-2.50,20250114,3335,5.40,20250203,4445,-20.92,20240219,3075,14.31,20240805,0.63,N,121440,500,214 억,,743958,N,N,1428,N,00,N
20250218,140820,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3515,-10,5,-0.28,65005360,18488,33.94,3500,3525,3500,4580,2470,3525,3516.08,1.74,0,2308,3571,3547,3516,3492,3461,3560,3505,214,1055,500,2530,5,1,42836818,1506,4.01,0.21,12,0.04,876.00,16671.00,4765,20240208,-26.23,3075,20240805,14.31,3605,-2.50,20250114,3335,5.40,20250203,4445,-20.92,20240219,3075,14.31,20240805,0.63,N,121440,500,214 억,,743958,N,N,1428,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 160820 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 35 2 1.00 115708675 32634 143.23 3515 3570 3515 4565 2465 3515 3545.65 1.74 0 7984 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1521 4.05 0.21 12 0.08 876.00 16671.00 4765 20240208 -25.50 3075 20240805 15.45 3605 -1.53 20250114 3335 6.45 20250203 4445 -20.13 20240219 3075 15.45 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
3 20250219 150822 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 35 2 1.00 114274475 32230 141.45 3515 3570 3515 4565 2465 3515 3545.59 1.74 0 8326 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1521 4.05 0.21 12 0.08 876.00 16671.00 4765 20240208 -25.50 3075 20240805 15.45 3605 -1.53 20250114 3335 6.45 20250203 4445 -20.13 20240219 3075 15.45 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
4 20250219 140819 55 60.00 KOSDAQ 유통 N N N Y 60 N 3545 30 2 0.85 110425925 31144 136.69 3515 3570 3515 4565 2465 3515 3545.66 1.74 0 8127 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1519 4.05 0.21 12 0.07 876.00 16671.00 4765 20240208 -25.60 3075 20240805 15.28 3605 -1.66 20250114 3335 6.30 20250203 4445 -20.25 20240219 3075 15.28 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
5 20250219 130820 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 35 2 1.00 103217265 29113 127.77 3515 3570 3515 4565 2465 3515 3545.40 1.74 0 8093 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1521 4.05 0.21 12 0.07 876.00 16671.00 4765 20240208 -25.50 3075 20240805 15.45 3605 -1.53 20250114 3335 6.45 20250203 4445 -20.13 20240219 3075 15.45 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
6 20250219 120819 55 60.00 KOSDAQ 유통 N N N Y 60 N 3540 25 2 0.71 56273920 15880 69.69 3515 3570 3515 4565 2465 3515 3543.70 1.74 0 3341 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1516 4.04 0.21 12 0.04 876.00 16671.00 4765 20240208 -25.71 3075 20240805 15.12 3605 -1.80 20250114 3335 6.15 20250203 4445 -20.36 20240219 3075 15.12 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
7 20250219 110820 55 60.00 KOSDAQ 유통 N N N Y 60 N 3550 35 2 1.00 42967560 12113 53.16 3515 3570 3515 4565 2465 3515 3547.23 1.74 0 3056 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1521 4.05 0.21 12 0.03 876.00 16671.00 4765 20240208 -25.50 3075 20240805 15.45 3605 -1.53 20250114 3335 6.45 20250203 4445 -20.13 20240219 3075 15.45 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
8 20250219 100820 55 60.00 KOSDAQ 유통 N N N Y 60 N 3545 30 2 0.85 28324490 7986 35.05 3515 3570 3515 4565 2465 3515 3546.77 1.74 0 2106 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1519 4.05 0.21 12 0.02 876.00 16671.00 4765 20240208 -25.60 3075 20240805 15.28 3605 -1.66 20250114 3335 6.30 20250203 4445 -20.25 20240219 3075 15.28 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
9 20250219 090821 55 60.00 KOSDAQ 유통 N N N Y 60 N 3540 25 2 0.71 278145 79 0.35 3515 3545 3515 4565 2465 3515 3520.82 1.74 0 -8 3538 3526 3513 3501 3488 3532 3507 214 1050 500 2530 5 1 42836818 1516 4.04 0.21 12 0.00 876.00 16671.00 4765 20240208 -25.71 3075 20240805 15.12 3605 -1.80 20250114 3335 6.15 20250203 4445 -20.36 20240219 3075 15.12 20240805 0.63 N 121440 500 214 억 745219 N N 0 N 00 N
10 20250218 160818 55 60.00 KOSDAQ 유통 N N N Y 60 N 3515 -10 5 -0.28 80088350 22785 41.83 3500 3525 3500 4580 2470 3525 3514.96 1.74 0 1261 3571 3547 3516 3492 3461 3560 3505 214 1055 500 2530 5 1 42836818 1506 4.01 0.21 12 0.05 876.00 16671.00 4765 20240208 -26.23 3075 20240805 14.31 3605 -2.50 20250114 3335 5.40 20250203 4445 -20.92 20240219 3075 14.31 20240805 0.63 N 121440 500 214 억 743958 N N 1428 N 00 N
11 20250218 150819 55 60.00 KOSDAQ 유통 N N N Y 60 N 3515 -10 5 -0.28 75742635 21547 39.56 3500 3525 3500 4580 2470 3525 3515.23 1.74 0 2368 3571 3547 3516 3492 3461 3560 3505 214 1055 500 2530 5 1 42836818 1506 4.01 0.21 12 0.05 876.00 16671.00 4765 20240208 -26.23 3075 20240805 14.31 3605 -2.50 20250114 3335 5.40 20250203 4445 -20.92 20240219 3075 14.31 20240805 0.63 N 121440 500 214 억 743958 N N 1428 N 00 N
12 20250218 140820 55 60.00 KOSDAQ 유통 N N N Y 60 N 3515 -10 5 -0.28 65005360 18488 33.94 3500 3525 3500 4580 2470 3525 3516.08 1.74 0 2308 3571 3547 3516 3492 3461 3560 3505 214 1055 500 2530 5 1 42836818 1506 4.01 0.21 12 0.04 876.00 16671.00 4765 20240208 -26.23 3075 20240805 14.31 3605 -2.50 20250114 3335 5.40 20250203 4445 -20.92 20240219 3075 14.31 20240805 0.63 N 121440 500 214 억 743958 N N 1428 N 00 N