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
159580/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
20250219,160900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,460,2,8.07,1090735830,183331,320.16,5700,6160,5660,7410,3990,5700,5949.39,1.31,0,34628,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1234,128.33,1.51,12,0.92,48.00,4070.00,7400,20240214,-16.76,3805,20240909,61.89,6360,-3.14,20250117,5440,13.24,20250210,7320,-15.85,20240221,3805,61.89,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6090,390,2,6.84,925638660,156414,273.15,5700,6120,5660,7410,3990,5700,5917.88,1.31,0,34629,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1220,126.88,1.50,12,0.78,48.00,4070.00,7400,20240214,-17.70,3805,20240909,60.05,6360,-4.25,20250117,5440,11.95,20250210,7320,-16.80,20240221,3805,60.05,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,140859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6020,320,2,5.61,732777320,124480,217.39,5700,6060,5660,7410,3990,5700,5886.71,1.31,0,29553,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1206,125.42,1.48,12,0.62,48.00,4070.00,7400,20240214,-18.65,3805,20240909,58.21,6360,-5.35,20250117,5440,10.66,20250210,7320,-17.76,20240221,3805,58.21,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,130901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5930,230,2,4.04,453141400,77639,135.59,5700,5950,5660,7410,3990,5700,5836.52,1.31,0,19369,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1188,123.54,1.46,12,0.39,48.00,4070.00,7400,20240214,-19.86,3805,20240909,55.85,6360,-6.76,20250117,5440,9.01,20250210,7320,-18.99,20240221,3805,55.85,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,120859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,90,2,1.58,234755790,40531,70.78,5700,5860,5660,7410,3990,5700,5792.01,1.31,0,4235,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1160,120.62,1.42,12,0.20,48.00,4070.00,7400,20240214,-21.76,3805,20240909,52.17,6360,-8.96,20250117,5440,6.43,20250210,7320,-20.90,20240221,3805,52.17,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,110901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5850,150,2,2.63,185284400,31975,55.84,5700,5860,5660,7410,3990,5700,5794.66,1.31,0,3655,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1172,121.88,1.44,12,0.16,48.00,4070.00,7400,20240214,-20.95,3805,20240909,53.75,6360,-8.02,20250117,5440,7.54,20250210,7320,-20.08,20240221,3805,53.75,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,100901,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5800,100,2,1.75,135423510,23425,40.91,5700,5860,5660,7410,3990,5700,5781.15,1.31,0,4061,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1162,120.83,1.43,12,0.12,48.00,4070.00,7400,20240214,-21.62,3805,20240909,52.43,6360,-8.81,20250117,5440,6.62,20250210,7320,-20.77,20240221,3805,52.43,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250219,090902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,40,2,0.70,16308920,2866,5.01,5700,5770,5660,7410,3990,5700,5690.48,1.31,0,-964,5933,5816,5663,5546,5393,5740,5470,100,1710,500,3640,10,1,20032636,1150,119.58,1.41,12,0.01,48.00,4070.00,7400,20240214,-22.43,3805,20240909,50.85,6360,-9.75,20250117,5440,5.51,20250210,7320,-21.58,20240221,3805,50.85,20240909,4.41,N,159580,500,100 억,,262908,N,N,0,N,00,N
20250218,160858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,0,3,0.00,322406390,57262,132.26,5780,5780,5510,7410,3990,5700,5630.37,1.28,0,6772,5833,5766,5713,5646,5593,5740,5620,100,1710,500,3640,10,1,20032636,1142,118.75,1.40,12,0.29,48.00,4070.00,7400,20240214,-22.97,3805,20240909,49.80,6360,-10.38,20250117,5440,4.78,20250210,7320,-22.13,20240221,3805,49.80,20240909,4.39,N,159580,500,100 억,,256275,N,N,0,N,00,N
20250218,150859,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,20,2,0.35,314556390,55887,129.09,5780,5780,5510,7410,3990,5700,5628.44,1.28,0,6247,5833,5766,5713,5646,5593,5740,5620,100,1710,500,3640,10,1,20032636,1146,119.17,1.41,12,0.28,48.00,4070.00,7400,20240214,-22.70,3805,20240909,50.33,6360,-10.06,20250117,5440,5.15,20250210,7320,-21.86,20240221,3805,50.33,20240909,4.39,N,159580,500,100 억,,256275,N,N,0,N,00,N
20250218,140900,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,0,3,0.00,294401320,52353,120.92,5780,5780,5510,7410,3990,5700,5623.39,1.28,0,4852,5833,5766,5713,5646,5593,5740,5620,100,1710,500,3640,10,1,20032636,1142,118.75,1.40,12,0.26,48.00,4070.00,7400,20240214,-22.97,3805,20240909,49.80,6360,-10.38,20250117,5440,4.78,20250210,7320,-22.13,20240221,3805,49.80,20240909,4.39,N,159580,500,100 억,,256275,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 160900 57 100.00 KOSDAQ 유통 N N N N N 6160 460 2 8.07 1090735830 183331 320.16 5700 6160 5660 7410 3990 5700 5949.39 1.31 0 34628 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1234 128.33 1.51 12 0.92 48.00 4070.00 7400 20240214 -16.76 3805 20240909 61.89 6360 -3.14 20250117 5440 13.24 20250210 7320 -15.85 20240221 3805 61.89 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
3 20250219 150903 57 100.00 KOSDAQ 유통 N N N N N 6090 390 2 6.84 925638660 156414 273.15 5700 6120 5660 7410 3990 5700 5917.88 1.31 0 34629 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1220 126.88 1.50 12 0.78 48.00 4070.00 7400 20240214 -17.70 3805 20240909 60.05 6360 -4.25 20250117 5440 11.95 20250210 7320 -16.80 20240221 3805 60.05 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
4 20250219 140859 57 100.00 KOSDAQ 유통 N N N N N 6020 320 2 5.61 732777320 124480 217.39 5700 6060 5660 7410 3990 5700 5886.71 1.31 0 29553 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1206 125.42 1.48 12 0.62 48.00 4070.00 7400 20240214 -18.65 3805 20240909 58.21 6360 -5.35 20250117 5440 10.66 20250210 7320 -17.76 20240221 3805 58.21 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
5 20250219 130901 57 100.00 KOSDAQ 유통 N N N N N 5930 230 2 4.04 453141400 77639 135.59 5700 5950 5660 7410 3990 5700 5836.52 1.31 0 19369 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1188 123.54 1.46 12 0.39 48.00 4070.00 7400 20240214 -19.86 3805 20240909 55.85 6360 -6.76 20250117 5440 9.01 20250210 7320 -18.99 20240221 3805 55.85 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
6 20250219 120859 57 100.00 KOSDAQ 유통 N N N N N 5790 90 2 1.58 234755790 40531 70.78 5700 5860 5660 7410 3990 5700 5792.01 1.31 0 4235 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1160 120.62 1.42 12 0.20 48.00 4070.00 7400 20240214 -21.76 3805 20240909 52.17 6360 -8.96 20250117 5440 6.43 20250210 7320 -20.90 20240221 3805 52.17 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
7 20250219 110901 57 100.00 KOSDAQ 유통 N N N N N 5850 150 2 2.63 185284400 31975 55.84 5700 5860 5660 7410 3990 5700 5794.66 1.31 0 3655 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1172 121.88 1.44 12 0.16 48.00 4070.00 7400 20240214 -20.95 3805 20240909 53.75 6360 -8.02 20250117 5440 7.54 20250210 7320 -20.08 20240221 3805 53.75 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
8 20250219 100901 57 100.00 KOSDAQ 유통 N N N N N 5800 100 2 1.75 135423510 23425 40.91 5700 5860 5660 7410 3990 5700 5781.15 1.31 0 4061 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1162 120.83 1.43 12 0.12 48.00 4070.00 7400 20240214 -21.62 3805 20240909 52.43 6360 -8.81 20250117 5440 6.62 20250210 7320 -20.77 20240221 3805 52.43 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
9 20250219 090902 57 100.00 KOSDAQ 유통 N N N N N 5740 40 2 0.70 16308920 2866 5.01 5700 5770 5660 7410 3990 5700 5690.48 1.31 0 -964 5933 5816 5663 5546 5393 5740 5470 100 1710 500 3640 10 1 20032636 1150 119.58 1.41 12 0.01 48.00 4070.00 7400 20240214 -22.43 3805 20240909 50.85 6360 -9.75 20250117 5440 5.51 20250210 7320 -21.58 20240221 3805 50.85 20240909 4.41 N 159580 500 100 억 262908 N N 0 N 00 N
10 20250218 160858 57 100.00 KOSDAQ 유통 N N N N N 5700 0 3 0.00 322406390 57262 132.26 5780 5780 5510 7410 3990 5700 5630.37 1.28 0 6772 5833 5766 5713 5646 5593 5740 5620 100 1710 500 3640 10 1 20032636 1142 118.75 1.40 12 0.29 48.00 4070.00 7400 20240214 -22.97 3805 20240909 49.80 6360 -10.38 20250117 5440 4.78 20250210 7320 -22.13 20240221 3805 49.80 20240909 4.39 N 159580 500 100 억 256275 N N 0 N 00 N
11 20250218 150859 57 100.00 KOSDAQ 유통 N N N N N 5720 20 2 0.35 314556390 55887 129.09 5780 5780 5510 7410 3990 5700 5628.44 1.28 0 6247 5833 5766 5713 5646 5593 5740 5620 100 1710 500 3640 10 1 20032636 1146 119.17 1.41 12 0.28 48.00 4070.00 7400 20240214 -22.70 3805 20240909 50.33 6360 -10.06 20250117 5440 5.15 20250210 7320 -21.86 20240221 3805 50.33 20240909 4.39 N 159580 500 100 억 256275 N N 0 N 00 N
12 20250218 140900 57 100.00 KOSDAQ 유통 N N N N N 5700 0 3 0.00 294401320 52353 120.92 5780 5780 5510 7410 3990 5700 5623.39 1.28 0 4852 5833 5766 5713 5646 5593 5740 5620 100 1710 500 3640 10 1 20032636 1142 118.75 1.40 12 0.26 48.00 4070.00 7400 20240214 -22.97 3805 20240909 49.80 6360 -10.38 20250117 5440 4.78 20250210 7320 -22.13 20240221 3805 49.80 20240909 4.39 N 159580 500 100 억 256275 N N 0 N 00 N