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
254490/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
20250219,161037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13870,200,2,1.46,2382788430,171349,170.63,13760,14160,13730,17770,9570,13670,13906.13,0.22,0,1483,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2003,39.07,2.50,12,1.19,355.00,5554.00,24000,20240402,-42.21,9620,20241210,44.18,15300,-9.35,20250214,10650,30.23,20250102,24000,-42.21,20240402,9620,44.18,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,151041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,170,2,1.24,2206295000,158573,157.90,13760,14160,13730,17770,9570,13670,13913.50,0.22,0,1694,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,1998,38.99,2.49,12,1.10,355.00,5554.00,24000,20240402,-42.33,9620,20241210,43.87,15300,-9.54,20250214,10650,29.95,20250102,24000,-42.33,20240402,9620,43.87,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,141037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,240,2,1.76,2068156750,148612,147.98,13760,14160,13730,17770,9570,13670,13916.55,0.22,0,2829,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2008,39.18,2.50,12,1.03,355.00,5554.00,24000,20240402,-42.04,9620,20241210,44.59,15300,-9.08,20250214,10650,30.61,20250102,24000,-42.04,20240402,9620,44.59,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,131038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,230,2,1.68,1720263920,123652,123.13,13760,14160,13730,17770,9570,13670,13912.22,0.22,0,1252,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2007,39.15,2.50,12,0.86,355.00,5554.00,24000,20240402,-42.08,9620,20241210,44.49,15300,-9.15,20250214,10650,30.52,20250102,24000,-42.08,20240402,9620,44.49,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,121038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,220,2,1.61,1621799900,116572,116.08,13760,14160,13730,17770,9570,13670,13912.51,0.22,0,2793,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2005,39.13,2.50,12,0.81,355.00,5554.00,24000,20240402,-42.12,9620,20241210,44.39,15300,-9.22,20250214,10650,30.42,20250102,24000,-42.12,20240402,9620,44.39,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,111038,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13950,280,2,2.05,1411183630,101438,101.01,13760,14160,13730,17770,9570,13670,13911.88,0.22,0,6151,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2014,39.30,2.51,12,0.70,355.00,5554.00,24000,20240402,-41.88,9620,20241210,45.01,15300,-8.82,20250214,10650,30.99,20250102,24000,-41.88,20240402,9620,45.01,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,101039,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,220,2,1.61,1059654650,76177,75.86,13760,14160,13730,17770,9570,13670,13910.55,0.22,0,5454,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2005,39.13,2.50,12,0.53,355.00,5554.00,24000,20240402,-42.12,9620,20241210,44.39,15300,-9.22,20250214,10650,30.42,20250102,24000,-42.12,20240402,9620,44.39,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250219,091040,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13890,220,2,1.61,264843610,19136,19.06,13760,13950,13730,17770,9570,13670,13840.43,0.22,0,4877,14056,13862,13676,13482,13296,13960,13580,14,4100,100,9840,10,1,14438000,2005,39.13,2.50,12,0.13,355.00,5554.00,24000,20240402,-42.12,9620,20241210,44.39,15300,-9.22,20250214,10650,30.42,20250102,24000,-42.12,20240402,9620,44.39,20241210,3.23,N,254490,100,14 억,,32453,N,N,0,N,00,N
20250218,161034,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13670,140,2,1.03,1328381400,97433,106.34,13530,13870,13490,17580,9480,13530,13633.70,0.14,0,1553,13903,13716,13573,13386,13243,13645,13315,14,4050,100,9740,10,1,14438000,1974,38.51,2.46,12,0.67,355.00,5554.00,24000,20240402,-43.04,9620,20241210,42.10,15300,-10.65,20250214,10650,28.36,20250102,24000,-43.04,20240402,9620,42.10,20241210,3.18,N,254490,100,14 억,,19847,N,N,0,N,00,N
20250218,151036,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13600,70,2,0.52,1263283380,92656,101.12,13530,13870,13490,17580,9480,13530,13634.13,0.14,0,1983,13903,13716,13573,13386,13243,13645,13315,14,4050,100,9740,10,1,14438000,1964,38.31,2.45,12,0.64,355.00,5554.00,24000,20240402,-43.33,9620,20241210,41.37,15300,-11.11,20250214,10650,27.70,20250102,24000,-43.33,20240402,9620,41.37,20241210,3.18,N,254490,100,14 억,,19847,N,N,0,N,00,N
20250218,141037,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13640,110,2,0.81,1129467760,82837,90.41,13530,13870,13490,17580,9480,13530,13634.83,0.14,0,1600,13903,13716,13573,13386,13243,13645,13315,14,4050,100,9740,10,1,14438000,1969,38.42,2.46,12,0.57,355.00,5554.00,24000,20240402,-43.17,9620,20241210,41.79,15300,-10.85,20250214,10650,28.08,20250102,24000,-43.17,20240402,9620,41.79,20241210,3.18,N,254490,100,14 억,,19847,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 161037 55 60.00 KOSDAQ 유통 N N N Y 60 N 13870 200 2 1.46 2382788430 171349 170.63 13760 14160 13730 17770 9570 13670 13906.13 0.22 0 1483 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2003 39.07 2.50 12 1.19 355.00 5554.00 24000 20240402 -42.21 9620 20241210 44.18 15300 -9.35 20250214 10650 30.23 20250102 24000 -42.21 20240402 9620 44.18 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
3 20250219 151041 55 60.00 KOSDAQ 유통 N N N Y 60 N 13840 170 2 1.24 2206295000 158573 157.90 13760 14160 13730 17770 9570 13670 13913.50 0.22 0 1694 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 1998 38.99 2.49 12 1.10 355.00 5554.00 24000 20240402 -42.33 9620 20241210 43.87 15300 -9.54 20250214 10650 29.95 20250102 24000 -42.33 20240402 9620 43.87 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
4 20250219 141037 55 60.00 KOSDAQ 유통 N N N Y 60 N 13910 240 2 1.76 2068156750 148612 147.98 13760 14160 13730 17770 9570 13670 13916.55 0.22 0 2829 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2008 39.18 2.50 12 1.03 355.00 5554.00 24000 20240402 -42.04 9620 20241210 44.59 15300 -9.08 20250214 10650 30.61 20250102 24000 -42.04 20240402 9620 44.59 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
5 20250219 131038 55 60.00 KOSDAQ 유통 N N N Y 60 N 13900 230 2 1.68 1720263920 123652 123.13 13760 14160 13730 17770 9570 13670 13912.22 0.22 0 1252 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2007 39.15 2.50 12 0.86 355.00 5554.00 24000 20240402 -42.08 9620 20241210 44.49 15300 -9.15 20250214 10650 30.52 20250102 24000 -42.08 20240402 9620 44.49 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
6 20250219 121038 55 60.00 KOSDAQ 유통 N N N Y 60 N 13890 220 2 1.61 1621799900 116572 116.08 13760 14160 13730 17770 9570 13670 13912.51 0.22 0 2793 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2005 39.13 2.50 12 0.81 355.00 5554.00 24000 20240402 -42.12 9620 20241210 44.39 15300 -9.22 20250214 10650 30.42 20250102 24000 -42.12 20240402 9620 44.39 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
7 20250219 111038 55 60.00 KOSDAQ 유통 N N N Y 60 N 13950 280 2 2.05 1411183630 101438 101.01 13760 14160 13730 17770 9570 13670 13911.88 0.22 0 6151 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2014 39.30 2.51 12 0.70 355.00 5554.00 24000 20240402 -41.88 9620 20241210 45.01 15300 -8.82 20250214 10650 30.99 20250102 24000 -41.88 20240402 9620 45.01 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
8 20250219 101039 55 60.00 KOSDAQ 유통 N N N Y 60 N 13890 220 2 1.61 1059654650 76177 75.86 13760 14160 13730 17770 9570 13670 13910.55 0.22 0 5454 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2005 39.13 2.50 12 0.53 355.00 5554.00 24000 20240402 -42.12 9620 20241210 44.39 15300 -9.22 20250214 10650 30.42 20250102 24000 -42.12 20240402 9620 44.39 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
9 20250219 091040 55 60.00 KOSDAQ 유통 N N N Y 60 N 13890 220 2 1.61 264843610 19136 19.06 13760 13950 13730 17770 9570 13670 13840.43 0.22 0 4877 14056 13862 13676 13482 13296 13960 13580 14 4100 100 9840 10 1 14438000 2005 39.13 2.50 12 0.13 355.00 5554.00 24000 20240402 -42.12 9620 20241210 44.39 15300 -9.22 20250214 10650 30.42 20250102 24000 -42.12 20240402 9620 44.39 20241210 3.23 N 254490 100 14 억 32453 N N 0 N 00 N
10 20250218 161034 55 60.00 KOSDAQ 유통 N N N Y 60 N 13670 140 2 1.03 1328381400 97433 106.34 13530 13870 13490 17580 9480 13530 13633.70 0.14 0 1553 13903 13716 13573 13386 13243 13645 13315 14 4050 100 9740 10 1 14438000 1974 38.51 2.46 12 0.67 355.00 5554.00 24000 20240402 -43.04 9620 20241210 42.10 15300 -10.65 20250214 10650 28.36 20250102 24000 -43.04 20240402 9620 42.10 20241210 3.18 N 254490 100 14 억 19847 N N 0 N 00 N
11 20250218 151036 55 60.00 KOSDAQ 유통 N N N Y 60 N 13600 70 2 0.52 1263283380 92656 101.12 13530 13870 13490 17580 9480 13530 13634.13 0.14 0 1983 13903 13716 13573 13386 13243 13645 13315 14 4050 100 9740 10 1 14438000 1964 38.31 2.45 12 0.64 355.00 5554.00 24000 20240402 -43.33 9620 20241210 41.37 15300 -11.11 20250214 10650 27.70 20250102 24000 -43.33 20240402 9620 41.37 20241210 3.18 N 254490 100 14 억 19847 N N 0 N 00 N
12 20250218 141037 55 60.00 KOSDAQ 유통 N N N Y 60 N 13640 110 2 0.81 1129467760 82837 90.41 13530 13870 13490 17580 9480 13530 13634.83 0.14 0 1600 13903 13716 13573 13386 13243 13645 13315 14 4050 100 9740 10 1 14438000 1969 38.42 2.46 12 0.57 355.00 5554.00 24000 20240402 -43.17 9620 20241210 41.79 15300 -10.85 20250214 10650 28.08 20250102 24000 -43.17 20240402 9620 41.79 20241210 3.18 N 254490 100 14 억 19847 N N 0 N 00 N