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
131220/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
20250219,160835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4525,30,2,0.67,103403885,22856,78.85,4495,4600,4495,5840,3150,4495,4524.15,1.12,0,-1564,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,337,8.77,0.81,12,0.31,516.00,5569.00,7520,20240820,-39.83,4115,20241209,9.96,4840,-6.51,20250123,4390,3.08,20250131,7520,-39.83,20240820,4115,9.96,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,150838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,15,2,0.33,101507365,22437,77.41,4495,4600,4495,5840,3150,4495,4524.11,1.12,0,-1460,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,336,8.74,0.81,12,0.30,516.00,5569.00,7520,20240820,-40.03,4115,20241209,9.60,4840,-6.82,20250123,4390,2.73,20250131,7520,-40.03,20240820,4115,9.60,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,140834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,10,2,0.22,98056950,21674,74.77,4495,4600,4495,5840,3150,4495,4524.17,1.12,0,-1577,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,336,8.73,0.81,12,0.29,516.00,5569.00,7520,20240820,-40.09,4115,20241209,9.48,4840,-6.92,20250123,4390,2.62,20250131,7520,-40.09,20240820,4115,9.48,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,130836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,15,2,0.33,97064630,21454,74.02,4495,4600,4495,5840,3150,4495,4524.31,1.12,0,-1782,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,336,8.74,0.81,12,0.29,516.00,5569.00,7520,20240820,-40.03,4115,20241209,9.60,4840,-6.82,20250123,4390,2.73,20250131,7520,-40.03,20240820,4115,9.60,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,120834,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,20,2,0.44,95141640,21028,72.55,4495,4600,4495,5840,3150,4495,4524.52,1.12,0,-1992,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,337,8.75,0.81,12,0.28,516.00,5569.00,7520,20240820,-39.96,4115,20241209,9.72,4840,-6.71,20250123,4390,2.85,20250131,7520,-39.96,20240820,4115,9.72,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,110836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4535,40,2,0.89,87177480,19272,66.49,4495,4600,4495,5840,3150,4495,4523.53,1.12,0,-1038,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,338,8.79,0.81,12,0.26,516.00,5569.00,7520,20240820,-39.69,4115,20241209,10.21,4840,-6.30,20250123,4390,3.30,20250131,7520,-39.69,20240820,4115,10.21,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,100836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4515,20,2,0.44,76062620,16813,58.00,4495,4600,4495,5840,3150,4495,4524.04,1.12,0,-1386,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,337,8.75,0.81,12,0.23,516.00,5569.00,7520,20240820,-39.96,4115,20241209,9.72,4840,-6.71,20250123,4390,2.85,20250131,7520,-39.96,20240820,4115,9.72,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250219,090837,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4505,10,2,0.22,30067555,6679,23.04,4495,4525,4495,5840,3150,4495,4501.80,1.12,0,-2018,4575,4535,4490,4450,4405,4555,4470,37,1345,500,3050,5,1,7454490,336,8.73,0.81,12,0.09,516.00,5569.00,7520,20240820,-40.09,4115,20241209,9.48,4840,-6.92,20250123,4390,2.62,20250131,7520,-40.09,20240820,4115,9.48,20241209,1.89,N,131220,500,37 억,,83185,N,N,0,N,00,N
20250218,160833,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,5,2,0.11,108836350,24275,141.90,4485,4530,4445,5830,3145,4490,4483.47,1.10,0,1478,4576,4532,4486,4442,4396,4555,4465,37,1340,500,3050,5,1,7454490,335,8.71,0.81,12,0.33,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.89,N,131220,500,37 억,,81708,N,N,0,N,00,N
20250218,150835,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,5,2,0.11,94345395,21052,123.06,4485,4530,4445,5830,3145,4490,4481.54,1.10,0,1582,4576,4532,4486,4442,4396,4555,4465,37,1340,500,3050,5,1,7454490,335,8.71,0.81,12,0.28,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.89,N,131220,500,37 억,,81708,N,N,0,N,00,N
20250218,140836,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,5,2,0.11,89904330,20064,117.29,4485,4530,4445,5830,3145,4490,4480.88,1.10,0,836,4576,4532,4486,4442,4396,4555,4465,37,1340,500,3050,5,1,7454490,335,8.71,0.81,12,0.27,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.89,N,131220,500,37 억,,81708,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 160835 57 100.00 KOSDAQ 유통 N N N N N 4525 30 2 0.67 103403885 22856 78.85 4495 4600 4495 5840 3150 4495 4524.15 1.12 0 -1564 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 337 8.77 0.81 12 0.31 516.00 5569.00 7520 20240820 -39.83 4115 20241209 9.96 4840 -6.51 20250123 4390 3.08 20250131 7520 -39.83 20240820 4115 9.96 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
3 20250219 150838 57 100.00 KOSDAQ 유통 N N N N N 4510 15 2 0.33 101507365 22437 77.41 4495 4600 4495 5840 3150 4495 4524.11 1.12 0 -1460 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 336 8.74 0.81 12 0.30 516.00 5569.00 7520 20240820 -40.03 4115 20241209 9.60 4840 -6.82 20250123 4390 2.73 20250131 7520 -40.03 20240820 4115 9.60 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
4 20250219 140834 57 100.00 KOSDAQ 유통 N N N N N 4505 10 2 0.22 98056950 21674 74.77 4495 4600 4495 5840 3150 4495 4524.17 1.12 0 -1577 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 336 8.73 0.81 12 0.29 516.00 5569.00 7520 20240820 -40.09 4115 20241209 9.48 4840 -6.92 20250123 4390 2.62 20250131 7520 -40.09 20240820 4115 9.48 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
5 20250219 130836 57 100.00 KOSDAQ 유통 N N N N N 4510 15 2 0.33 97064630 21454 74.02 4495 4600 4495 5840 3150 4495 4524.31 1.12 0 -1782 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 336 8.74 0.81 12 0.29 516.00 5569.00 7520 20240820 -40.03 4115 20241209 9.60 4840 -6.82 20250123 4390 2.73 20250131 7520 -40.03 20240820 4115 9.60 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
6 20250219 120834 57 100.00 KOSDAQ 유통 N N N N N 4515 20 2 0.44 95141640 21028 72.55 4495 4600 4495 5840 3150 4495 4524.52 1.12 0 -1992 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 337 8.75 0.81 12 0.28 516.00 5569.00 7520 20240820 -39.96 4115 20241209 9.72 4840 -6.71 20250123 4390 2.85 20250131 7520 -39.96 20240820 4115 9.72 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
7 20250219 110836 57 100.00 KOSDAQ 유통 N N N N N 4535 40 2 0.89 87177480 19272 66.49 4495 4600 4495 5840 3150 4495 4523.53 1.12 0 -1038 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 338 8.79 0.81 12 0.26 516.00 5569.00 7520 20240820 -39.69 4115 20241209 10.21 4840 -6.30 20250123 4390 3.30 20250131 7520 -39.69 20240820 4115 10.21 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
8 20250219 100836 57 100.00 KOSDAQ 유통 N N N N N 4515 20 2 0.44 76062620 16813 58.00 4495 4600 4495 5840 3150 4495 4524.04 1.12 0 -1386 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 337 8.75 0.81 12 0.23 516.00 5569.00 7520 20240820 -39.96 4115 20241209 9.72 4840 -6.71 20250123 4390 2.85 20250131 7520 -39.96 20240820 4115 9.72 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
9 20250219 090837 57 100.00 KOSDAQ 유통 N N N N N 4505 10 2 0.22 30067555 6679 23.04 4495 4525 4495 5840 3150 4495 4501.80 1.12 0 -2018 4575 4535 4490 4450 4405 4555 4470 37 1345 500 3050 5 1 7454490 336 8.73 0.81 12 0.09 516.00 5569.00 7520 20240820 -40.09 4115 20241209 9.48 4840 -6.92 20250123 4390 2.62 20250131 7520 -40.09 20240820 4115 9.48 20241209 1.89 N 131220 500 37 억 83185 N N 0 N 00 N
10 20250218 160833 57 100.00 KOSDAQ 유통 N N N N N 4495 5 2 0.11 108836350 24275 141.90 4485 4530 4445 5830 3145 4490 4483.47 1.10 0 1478 4576 4532 4486 4442 4396 4555 4465 37 1340 500 3050 5 1 7454490 335 8.71 0.81 12 0.33 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.89 N 131220 500 37 억 81708 N N 0 N 00 N
11 20250218 150835 57 100.00 KOSDAQ 유통 N N N N N 4495 5 2 0.11 94345395 21052 123.06 4485 4530 4445 5830 3145 4490 4481.54 1.10 0 1582 4576 4532 4486 4442 4396 4555 4465 37 1340 500 3050 5 1 7454490 335 8.71 0.81 12 0.28 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.89 N 131220 500 37 억 81708 N N 0 N 00 N
12 20250218 140836 57 100.00 KOSDAQ 유통 N N N N N 4495 5 2 0.11 89904330 20064 117.29 4485 4530 4445 5830 3145 4490 4480.88 1.10 0 836 4576 4532 4486 4442 4396 4555 4465 37 1340 500 3050 5 1 7454490 335 8.71 0.81 12 0.27 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.89 N 131220 500 37 억 81708 N N 0 N 00 N