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
335870/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
20250219,161153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2070,-45,5,-2.13,175248705,84581,103.75,2095,2110,2030,2745,1485,2115,2071.96,13.26,0,-2979,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,345,10.35,1.15,12,0.51,200.00,1793.00,2145,20241113,-3.50,900,20240805,130.00,2130,-2.82,20250214,1140,81.58,20250106,2145,-3.50,20241113,900,130.00,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,151158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2055,-60,5,-2.84,141751610,68396,83.90,2095,2110,2030,2745,1485,2115,2072.51,13.26,0,-2174,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,343,10.28,1.15,12,0.41,200.00,1793.00,2145,20241113,-4.20,900,20240805,128.33,2130,-3.52,20250214,1140,80.26,20250106,2145,-4.20,20241113,900,128.33,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,141153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-15,5,-0.71,94371435,45466,55.77,2095,2110,2030,2745,1485,2115,2075.65,13.26,0,-3049,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,350,10.50,1.17,12,0.27,200.00,1793.00,2145,20241113,-2.10,900,20240805,133.33,2130,-1.41,20250214,1140,84.21,20250106,2145,-2.10,20241113,900,133.33,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,131154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-25,5,-1.18,93022505,44822,54.98,2095,2110,2030,2745,1485,2115,2075.38,13.26,0,-2978,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,349,10.45,1.17,12,0.27,200.00,1793.00,2145,20241113,-2.56,900,20240805,132.22,2130,-1.88,20250214,1140,83.33,20250106,2145,-2.56,20241113,900,132.22,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,121154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-20,5,-0.95,85103685,41047,50.35,2095,2110,2030,2745,1485,2115,2073.32,13.26,0,-3386,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,349,10.47,1.17,12,0.25,200.00,1793.00,2145,20241113,-2.33,900,20240805,132.78,2130,-1.64,20250214,1140,83.77,20250106,2145,-2.33,20241113,900,132.78,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,111155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,-20,5,-0.95,50655620,24669,30.26,2095,2095,2030,2745,1485,2115,2053.41,13.26,0,-279,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,349,10.47,1.17,12,0.15,200.00,1793.00,2145,20241113,-2.33,900,20240805,132.78,2130,-1.64,20250214,1140,83.77,20250106,2145,-2.33,20241113,900,132.78,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,101155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-85,5,-4.02,36559285,17828,21.87,2095,2095,2030,2745,1485,2115,2050.67,13.26,0,877,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,339,10.15,1.13,12,0.11,200.00,1793.00,2145,20241113,-5.36,900,20240805,125.56,2130,-4.69,20250214,1140,78.07,20250106,2145,-5.36,20241113,900,125.56,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250219,091156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2075,-40,5,-1.89,6086190,2939,3.61,2095,2095,2040,2745,1485,2115,2070.84,13.26,0,846,2200,2157,2077,2034,1954,2179,2056,17,630,100,1390,5,1,16681422,346,10.38,1.16,12,0.02,200.00,1793.00,2145,20241113,-3.26,900,20240805,130.56,2130,-2.58,20250214,1140,82.02,20250106,2145,-3.26,20241113,900,130.56,20240805,0.22,N,335870,100,16 억,,2211631,N,N,0,N,00,N
20250218,161149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,30,2,1.44,167586057,81520,172.54,2065,2120,1997,2710,1460,2085,2055.77,13.26,0,-455,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,353,10.57,1.18,12,0.49,200.00,1793.00,2145,20241113,-1.40,900,20240805,135.00,2130,-0.70,20250214,1140,85.53,20250106,2145,-1.40,20241113,900,135.00,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,151151,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,15,2,0.72,162678162,79184,167.59,2065,2120,1997,2710,1460,2085,2054.43,13.26,0,-370,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,350,10.50,1.17,12,0.47,200.00,1793.00,2145,20241113,-2.10,900,20240805,133.33,2130,-1.41,20250214,1140,84.21,20250106,2145,-2.10,20241113,900,133.33,20240805,0.22,N,335870,100,16 억,,2212080,N,N,0,N,00,N
20250218,141153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2105,20,2,0.96,149723667,73044,154.60,2065,2105,1997,2710,1460,2085,2049.77,13.26,0,-217,2177,2130,2063,2016,1949,2154,2040,17,625,100,1370,5,1,16681422,351,10.53,1.17,12,0.44,200.00,1793.00,2145,20241113,-1.86,900,20240805,133.89,2130,-1.17,20250214,1140,84.65,20250106,2145,-1.86,20241113,900,133.89,20240805,0.22,N,335870,100,16 억,,2212080,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 161153 57 100.00 KOSDAQ 유통 N N N N N 2070 -45 5 -2.13 175248705 84581 103.75 2095 2110 2030 2745 1485 2115 2071.96 13.26 0 -2979 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 345 10.35 1.15 12 0.51 200.00 1793.00 2145 20241113 -3.50 900 20240805 130.00 2130 -2.82 20250214 1140 81.58 20250106 2145 -3.50 20241113 900 130.00 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
3 20250219 151158 57 100.00 KOSDAQ 유통 N N N N N 2055 -60 5 -2.84 141751610 68396 83.90 2095 2110 2030 2745 1485 2115 2072.51 13.26 0 -2174 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 343 10.28 1.15 12 0.41 200.00 1793.00 2145 20241113 -4.20 900 20240805 128.33 2130 -3.52 20250214 1140 80.26 20250106 2145 -4.20 20241113 900 128.33 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
4 20250219 141153 57 100.00 KOSDAQ 유통 N N N N N 2100 -15 5 -0.71 94371435 45466 55.77 2095 2110 2030 2745 1485 2115 2075.65 13.26 0 -3049 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 350 10.50 1.17 12 0.27 200.00 1793.00 2145 20241113 -2.10 900 20240805 133.33 2130 -1.41 20250214 1140 84.21 20250106 2145 -2.10 20241113 900 133.33 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
5 20250219 131154 57 100.00 KOSDAQ 유통 N N N N N 2090 -25 5 -1.18 93022505 44822 54.98 2095 2110 2030 2745 1485 2115 2075.38 13.26 0 -2978 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 349 10.45 1.17 12 0.27 200.00 1793.00 2145 20241113 -2.56 900 20240805 132.22 2130 -1.88 20250214 1140 83.33 20250106 2145 -2.56 20241113 900 132.22 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
6 20250219 121154 57 100.00 KOSDAQ 유통 N N N N N 2095 -20 5 -0.95 85103685 41047 50.35 2095 2110 2030 2745 1485 2115 2073.32 13.26 0 -3386 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 349 10.47 1.17 12 0.25 200.00 1793.00 2145 20241113 -2.33 900 20240805 132.78 2130 -1.64 20250214 1140 83.77 20250106 2145 -2.33 20241113 900 132.78 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
7 20250219 111155 57 100.00 KOSDAQ 유통 N N N N N 2095 -20 5 -0.95 50655620 24669 30.26 2095 2095 2030 2745 1485 2115 2053.41 13.26 0 -279 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 349 10.47 1.17 12 0.15 200.00 1793.00 2145 20241113 -2.33 900 20240805 132.78 2130 -1.64 20250214 1140 83.77 20250106 2145 -2.33 20241113 900 132.78 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
8 20250219 101155 57 100.00 KOSDAQ 유통 N N N N N 2030 -85 5 -4.02 36559285 17828 21.87 2095 2095 2030 2745 1485 2115 2050.67 13.26 0 877 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 339 10.15 1.13 12 0.11 200.00 1793.00 2145 20241113 -5.36 900 20240805 125.56 2130 -4.69 20250214 1140 78.07 20250106 2145 -5.36 20241113 900 125.56 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
9 20250219 091156 57 100.00 KOSDAQ 유통 N N N N N 2075 -40 5 -1.89 6086190 2939 3.61 2095 2095 2040 2745 1485 2115 2070.84 13.26 0 846 2200 2157 2077 2034 1954 2179 2056 17 630 100 1390 5 1 16681422 346 10.38 1.16 12 0.02 200.00 1793.00 2145 20241113 -3.26 900 20240805 130.56 2130 -2.58 20250214 1140 82.02 20250106 2145 -3.26 20241113 900 130.56 20240805 0.22 N 335870 100 16 억 2211631 N N 0 N 00 N
10 20250218 161149 57 100.00 KOSDAQ 유통 N N N N N 2115 30 2 1.44 167586057 81520 172.54 2065 2120 1997 2710 1460 2085 2055.77 13.26 0 -455 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 353 10.57 1.18 12 0.49 200.00 1793.00 2145 20241113 -1.40 900 20240805 135.00 2130 -0.70 20250214 1140 85.53 20250106 2145 -1.40 20241113 900 135.00 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
11 20250218 151151 57 100.00 KOSDAQ 유통 N N N N N 2100 15 2 0.72 162678162 79184 167.59 2065 2120 1997 2710 1460 2085 2054.43 13.26 0 -370 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 350 10.50 1.17 12 0.47 200.00 1793.00 2145 20241113 -2.10 900 20240805 133.33 2130 -1.41 20250214 1140 84.21 20250106 2145 -2.10 20241113 900 133.33 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N
12 20250218 141153 57 100.00 KOSDAQ 유통 N N N N N 2105 20 2 0.96 149723667 73044 154.60 2065 2105 1997 2710 1460 2085 2049.77 13.26 0 -217 2177 2130 2063 2016 1949 2154 2040 17 625 100 1370 5 1 16681422 351 10.53 1.17 12 0.44 200.00 1793.00 2145 20241113 -1.86 900 20240805 133.89 2130 -1.17 20250214 1140 84.65 20250106 2145 -1.86 20241113 900 133.89 20240805 0.22 N 335870 100 16 억 2212080 N N 0 N 00 N