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
353590/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
20250219,161210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,10,2,0.23,109468700,25687,159.33,4360,4365,4150,5570,3005,4290,4261.64,0.59,0,2589,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,554,-49.43,1.91,12,0.20,-87.00,2247.00,8120,20240228,-47.04,3600,20241210,19.44,5650,-23.89,20250110,4150,3.61,20250219,8120,-47.04,20240228,3600,19.44,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,151213,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,10,2,0.23,106149825,24914,154.53,4360,4365,4150,5570,3005,4290,4260.65,0.59,0,2541,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,554,-49.43,1.91,12,0.19,-87.00,2247.00,8120,20240228,-47.04,3600,20241210,19.44,5650,-23.89,20250110,4150,3.61,20250219,8120,-47.04,20240228,3600,19.44,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,141208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4300,10,2,0.23,95803215,22500,139.56,4360,4365,4150,5570,3005,4290,4257.92,0.59,0,1904,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,554,-49.43,1.91,12,0.17,-87.00,2247.00,8120,20240228,-47.04,3600,20241210,19.44,5650,-23.89,20250110,4150,3.61,20250219,8120,-47.04,20240228,3600,19.44,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,131210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-20,5,-0.47,69105530,16237,100.71,4360,4365,4150,5570,3005,4290,4256.05,0.59,0,1678,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,550,-49.08,1.90,12,0.13,-87.00,2247.00,8120,20240228,-47.41,3600,20241210,18.61,5650,-24.42,20250110,4150,2.89,20250219,8120,-47.41,20240228,3600,18.61,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,121210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,-10,5,-0.23,58281145,13696,84.95,4360,4365,4150,5570,3005,4290,4255.34,0.59,0,1258,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,551,-49.20,1.90,12,0.11,-87.00,2247.00,8120,20240228,-47.29,3600,20241210,18.89,5650,-24.25,20250110,4150,3.13,20250219,8120,-47.29,20240228,3600,18.89,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,111210,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,0,3,0.00,54703785,12863,79.79,4360,4365,4150,5570,3005,4290,4252.80,0.59,0,1380,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,552,-49.31,1.91,12,0.10,-87.00,2247.00,8120,20240228,-47.17,3600,20241210,19.17,5650,-24.07,20250110,4150,3.37,20250219,8120,-47.17,20240228,3600,19.17,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,101211,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,25,2,0.58,50948350,11985,74.34,4360,4365,4150,5570,3005,4290,4251.01,0.59,0,1384,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,556,-49.60,1.92,12,0.09,-87.00,2247.00,8120,20240228,-46.86,3600,20241210,19.86,5650,-23.63,20250110,4150,3.98,20250219,8120,-46.86,20240228,3600,19.86,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250219,091212,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,20,2,0.47,8521235,1973,12.24,4360,4365,4290,5570,3005,4290,4318.92,0.59,0,-1960,4336,4312,4281,4257,4226,4325,4270,64,1280,500,2650,5,1,12875570,555,-49.54,1.92,12,0.02,-87.00,2247.00,8120,20240228,-46.92,3600,20241210,19.72,5650,-23.72,20250110,4200,2.62,20250212,8120,-46.92,20240228,3600,19.72,20241210,1.14,N,353590,500,64 억,,75815,N,N,0,N,00,N
20250218,161205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,15,2,0.35,68803165,16122,71.15,4275,4305,4250,5550,2995,4275,4267.66,0.53,0,8142,4505,4390,4315,4200,4125,4352,4162,64,1275,500,2650,5,1,12875570,552,-49.31,1.91,12,0.13,-87.00,2247.00,8120,20240228,-47.17,3600,20241210,19.17,5650,-24.07,20250110,4200,2.14,20250212,8120,-47.17,20240228,3600,19.17,20241210,1.12,N,353590,500,64 억,,67673,N,N,0,N,00,N
20250218,151207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,0,3,0.00,66156155,15504,68.42,4275,4305,4250,5550,2995,4275,4267.04,0.53,0,8115,4505,4390,4315,4200,4125,4352,4162,64,1275,500,2650,5,1,12875570,550,-49.14,1.90,12,0.12,-87.00,2247.00,8120,20240228,-47.35,3600,20241210,18.75,5650,-24.34,20250110,4200,1.79,20250212,8120,-47.35,20240228,3600,18.75,20241210,1.12,N,353590,500,64 억,,67673,N,N,0,N,00,N
20250218,141208,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4290,15,2,0.35,63301090,14837,65.48,4275,4305,4250,5550,2995,4275,4266.43,0.53,0,7893,4505,4390,4315,4200,4125,4352,4162,64,1275,500,2650,5,1,12875570,552,-49.31,1.91,12,0.12,-87.00,2247.00,8120,20240228,-47.17,3600,20241210,19.17,5650,-24.07,20250110,4200,2.14,20250212,8120,-47.17,20240228,3600,19.17,20241210,1.12,N,353590,500,64 억,,67673,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 161210 57 100.00 KOSDAQ 유통 N N N N N 4300 10 2 0.23 109468700 25687 159.33 4360 4365 4150 5570 3005 4290 4261.64 0.59 0 2589 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 554 -49.43 1.91 12 0.20 -87.00 2247.00 8120 20240228 -47.04 3600 20241210 19.44 5650 -23.89 20250110 4150 3.61 20250219 8120 -47.04 20240228 3600 19.44 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
3 20250219 151213 57 100.00 KOSDAQ 유통 N N N N N 4300 10 2 0.23 106149825 24914 154.53 4360 4365 4150 5570 3005 4290 4260.65 0.59 0 2541 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 554 -49.43 1.91 12 0.19 -87.00 2247.00 8120 20240228 -47.04 3600 20241210 19.44 5650 -23.89 20250110 4150 3.61 20250219 8120 -47.04 20240228 3600 19.44 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
4 20250219 141208 57 100.00 KOSDAQ 유통 N N N N N 4300 10 2 0.23 95803215 22500 139.56 4360 4365 4150 5570 3005 4290 4257.92 0.59 0 1904 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 554 -49.43 1.91 12 0.17 -87.00 2247.00 8120 20240228 -47.04 3600 20241210 19.44 5650 -23.89 20250110 4150 3.61 20250219 8120 -47.04 20240228 3600 19.44 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
5 20250219 131210 57 100.00 KOSDAQ 유통 N N N N N 4270 -20 5 -0.47 69105530 16237 100.71 4360 4365 4150 5570 3005 4290 4256.05 0.59 0 1678 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 550 -49.08 1.90 12 0.13 -87.00 2247.00 8120 20240228 -47.41 3600 20241210 18.61 5650 -24.42 20250110 4150 2.89 20250219 8120 -47.41 20240228 3600 18.61 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
6 20250219 121210 57 100.00 KOSDAQ 유통 N N N N N 4280 -10 5 -0.23 58281145 13696 84.95 4360 4365 4150 5570 3005 4290 4255.34 0.59 0 1258 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 551 -49.20 1.90 12 0.11 -87.00 2247.00 8120 20240228 -47.29 3600 20241210 18.89 5650 -24.25 20250110 4150 3.13 20250219 8120 -47.29 20240228 3600 18.89 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
7 20250219 111210 57 100.00 KOSDAQ 유통 N N N N N 4290 0 3 0.00 54703785 12863 79.79 4360 4365 4150 5570 3005 4290 4252.80 0.59 0 1380 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 552 -49.31 1.91 12 0.10 -87.00 2247.00 8120 20240228 -47.17 3600 20241210 19.17 5650 -24.07 20250110 4150 3.37 20250219 8120 -47.17 20240228 3600 19.17 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
8 20250219 101211 57 100.00 KOSDAQ 유통 N N N N N 4315 25 2 0.58 50948350 11985 74.34 4360 4365 4150 5570 3005 4290 4251.01 0.59 0 1384 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 556 -49.60 1.92 12 0.09 -87.00 2247.00 8120 20240228 -46.86 3600 20241210 19.86 5650 -23.63 20250110 4150 3.98 20250219 8120 -46.86 20240228 3600 19.86 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
9 20250219 091212 57 100.00 KOSDAQ 유통 N N N N N 4310 20 2 0.47 8521235 1973 12.24 4360 4365 4290 5570 3005 4290 4318.92 0.59 0 -1960 4336 4312 4281 4257 4226 4325 4270 64 1280 500 2650 5 1 12875570 555 -49.54 1.92 12 0.02 -87.00 2247.00 8120 20240228 -46.92 3600 20241210 19.72 5650 -23.72 20250110 4200 2.62 20250212 8120 -46.92 20240228 3600 19.72 20241210 1.14 N 353590 500 64 억 75815 N N 0 N 00 N
10 20250218 161205 57 100.00 KOSDAQ 유통 N N N N N 4290 15 2 0.35 68803165 16122 71.15 4275 4305 4250 5550 2995 4275 4267.66 0.53 0 8142 4505 4390 4315 4200 4125 4352 4162 64 1275 500 2650 5 1 12875570 552 -49.31 1.91 12 0.13 -87.00 2247.00 8120 20240228 -47.17 3600 20241210 19.17 5650 -24.07 20250110 4200 2.14 20250212 8120 -47.17 20240228 3600 19.17 20241210 1.12 N 353590 500 64 억 67673 N N 0 N 00 N
11 20250218 151207 57 100.00 KOSDAQ 유통 N N N N N 4275 0 3 0.00 66156155 15504 68.42 4275 4305 4250 5550 2995 4275 4267.04 0.53 0 8115 4505 4390 4315 4200 4125 4352 4162 64 1275 500 2650 5 1 12875570 550 -49.14 1.90 12 0.12 -87.00 2247.00 8120 20240228 -47.35 3600 20241210 18.75 5650 -24.34 20250110 4200 1.79 20250212 8120 -47.35 20240228 3600 18.75 20241210 1.12 N 353590 500 64 억 67673 N N 0 N 00 N
12 20250218 141208 57 100.00 KOSDAQ 유통 N N N N N 4290 15 2 0.35 63301090 14837 65.48 4275 4305 4250 5550 2995 4275 4266.43 0.53 0 7893 4505 4390 4315 4200 4125 4352 4162 64 1275 500 2650 5 1 12875570 552 -49.31 1.91 12 0.12 -87.00 2247.00 8120 20240228 -47.17 3600 20241210 19.17 5650 -24.07 20250110 4200 2.14 20250212 8120 -47.17 20240228 3600 19.17 20241210 1.12 N 353590 500 64 억 67673 N N 0 N 00 N