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
290720/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
20250219,161113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,5,2,0.19,33513525,12855,42.68,2615,2645,2540,3395,1835,2615,2607.04,0.56,0,2720,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,606,-1.77,1.14,12,0.06,-1484.00,2291.00,8050,20240305,-67.45,2280,20240628,14.91,3100,-15.48,20250206,2445,7.16,20250123,8050,-67.45,20240305,2280,14.91,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,151117,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2630,15,2,0.57,32789465,12579,41.76,2615,2645,2540,3395,1835,2615,2606.68,0.56,0,2795,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,608,-1.77,1.15,12,0.05,-1484.00,2291.00,8050,20240305,-67.33,2280,20240628,15.35,3100,-15.16,20250206,2445,7.57,20250123,8050,-67.33,20240305,2280,15.35,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,141113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,5,2,0.19,20105200,7734,25.68,2615,2645,2540,3395,1835,2615,2599.59,0.56,0,-608,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,606,-1.77,1.14,12,0.03,-1484.00,2291.00,8050,20240305,-67.45,2280,20240628,14.91,3100,-15.48,20250206,2445,7.16,20250123,8050,-67.45,20240305,2280,14.91,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,131113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,16756395,6455,21.43,2615,2645,2540,3395,1835,2615,2595.88,0.56,0,-941,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,604,-1.76,1.14,12,0.03,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,121113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,14830560,5718,18.98,2615,2645,2540,3395,1835,2615,2593.66,0.56,0,-941,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,604,-1.76,1.14,12,0.02,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,111114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,0,3,0.00,11265730,4355,14.46,2615,2645,2540,3395,1835,2615,2586.85,0.56,0,-858,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,604,-1.76,1.14,12,0.02,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,101114,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-15,5,-0.57,8331950,3231,10.73,2615,2645,2540,3395,1835,2615,2578.75,0.56,0,-440,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,601,-1.75,1.13,12,0.01,-1484.00,2291.00,8050,20240305,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250219,091116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-15,5,-0.57,456750,175,0.58,2615,2645,2585,3395,1835,2615,2610.00,0.56,0,-171,2668,2641,2588,2561,2508,2655,2575,116,780,500,1770,5,1,23115424,601,-1.75,1.13,12,0.00,-1484.00,2291.00,8050,20240305,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.22,N,290720,500,115 억,,130314,N,N,0,N,00,N
20250218,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,35,2,1.36,77560580,30114,63.22,2590,2615,2535,3350,1810,2580,2575.57,0.51,0,12617,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,604,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240205,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,151112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,20,2,0.78,77129390,29949,62.88,2590,2615,2535,3350,1810,2580,2575.36,0.51,0,12673,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,601,-1.75,1.13,12,0.13,-1484.00,2291.00,8050,20240205,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.22,N,290720,500,115 억,,117687,N,N,0,N,00,N
20250218,141113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,30,2,1.16,74907535,29096,61.08,2590,2615,2535,3350,1810,2580,2574.50,0.51,0,12390,2753,2666,2613,2526,2473,2640,2500,116,770,500,1750,5,1,23115424,603,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240205,-67.58,2280,20240628,14.47,3100,-15.81,20250206,2445,6.75,20250123,8050,-67.58,20240305,2280,14.47,20240628,0.22,N,290720,500,115 억,,117687,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 161113 57 100.00 KOSDAQ 유통 N N N N N 2620 5 2 0.19 33513525 12855 42.68 2615 2645 2540 3395 1835 2615 2607.04 0.56 0 2720 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 606 -1.77 1.14 12 0.06 -1484.00 2291.00 8050 20240305 -67.45 2280 20240628 14.91 3100 -15.48 20250206 2445 7.16 20250123 8050 -67.45 20240305 2280 14.91 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
3 20250219 151117 57 100.00 KOSDAQ 유통 N N N N N 2630 15 2 0.57 32789465 12579 41.76 2615 2645 2540 3395 1835 2615 2606.68 0.56 0 2795 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 608 -1.77 1.15 12 0.05 -1484.00 2291.00 8050 20240305 -67.33 2280 20240628 15.35 3100 -15.16 20250206 2445 7.57 20250123 8050 -67.33 20240305 2280 15.35 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
4 20250219 141113 57 100.00 KOSDAQ 유통 N N N N N 2620 5 2 0.19 20105200 7734 25.68 2615 2645 2540 3395 1835 2615 2599.59 0.56 0 -608 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 606 -1.77 1.14 12 0.03 -1484.00 2291.00 8050 20240305 -67.45 2280 20240628 14.91 3100 -15.48 20250206 2445 7.16 20250123 8050 -67.45 20240305 2280 14.91 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
5 20250219 131113 57 100.00 KOSDAQ 유통 N N N N N 2615 0 3 0.00 16756395 6455 21.43 2615 2645 2540 3395 1835 2615 2595.88 0.56 0 -941 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 604 -1.76 1.14 12 0.03 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
6 20250219 121113 57 100.00 KOSDAQ 유통 N N N N N 2615 0 3 0.00 14830560 5718 18.98 2615 2645 2540 3395 1835 2615 2593.66 0.56 0 -941 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 604 -1.76 1.14 12 0.02 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
7 20250219 111114 57 100.00 KOSDAQ 유통 N N N N N 2615 0 3 0.00 11265730 4355 14.46 2615 2645 2540 3395 1835 2615 2586.85 0.56 0 -858 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 604 -1.76 1.14 12 0.02 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
8 20250219 101114 57 100.00 KOSDAQ 유통 N N N N N 2600 -15 5 -0.57 8331950 3231 10.73 2615 2645 2540 3395 1835 2615 2578.75 0.56 0 -440 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 601 -1.75 1.13 12 0.01 -1484.00 2291.00 8050 20240305 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
9 20250219 091116 57 100.00 KOSDAQ 유통 N N N N N 2600 -15 5 -0.57 456750 175 0.58 2615 2645 2585 3395 1835 2615 2610.00 0.56 0 -171 2668 2641 2588 2561 2508 2655 2575 116 780 500 1770 5 1 23115424 601 -1.75 1.13 12 0.00 -1484.00 2291.00 8050 20240305 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.22 N 290720 500 115 억 130314 N N 0 N 00 N
10 20250218 161110 57 100.00 KOSDAQ 유통 N N N N N 2615 35 2 1.36 77560580 30114 63.22 2590 2615 2535 3350 1810 2580 2575.57 0.51 0 12617 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 604 -1.76 1.14 12 0.13 -1484.00 2291.00 8050 20240205 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
11 20250218 151112 57 100.00 KOSDAQ 유통 N N N N N 2600 20 2 0.78 77129390 29949 62.88 2590 2615 2535 3350 1810 2580 2575.36 0.51 0 12673 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 601 -1.75 1.13 12 0.13 -1484.00 2291.00 8050 20240205 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N
12 20250218 141113 57 100.00 KOSDAQ 유통 N N N N N 2610 30 2 1.16 74907535 29096 61.08 2590 2615 2535 3350 1810 2580 2574.50 0.51 0 12390 2753 2666 2613 2526 2473 2640 2500 116 770 500 1750 5 1 23115424 603 -1.76 1.14 12 0.13 -1484.00 2291.00 8050 20240205 -67.58 2280 20240628 14.47 3100 -15.81 20250206 2445 6.75 20250123 8050 -67.58 20240305 2280 14.47 20240628 0.22 N 290720 500 115 억 117687 N N 0 N 00 N