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
362320/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
20250219,161217,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5570,190,2,3.53,633263930,115133,335.59,5400,5570,5400,6990,3770,5380,5500.06,0.00,0,22608,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1145,-48.86,1.76,12,0.56,-114.00,3164.00,13790,20240624,-59.61,4530,20241209,22.96,7370,-24.42,20250115,5250,6.10,20250212,13790,-59.61,20240624,4530,22.96,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,151221,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5550,170,2,3.16,590878160,107510,313.37,5400,5570,5400,6990,3770,5380,5496.03,0.00,0,23095,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1141,-48.68,1.75,12,0.52,-114.00,3164.00,13790,20240624,-59.75,4530,20241209,22.52,7370,-24.69,20250115,5250,5.71,20250212,13790,-59.75,20240624,4530,22.52,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,141216,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5540,160,2,2.97,511094660,93124,271.44,5400,5560,5400,6990,3770,5380,5488.32,0.00,0,23826,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1139,-48.60,1.75,12,0.45,-114.00,3164.00,13790,20240624,-59.83,4530,20241209,22.30,7370,-24.83,20250115,5250,5.52,20250212,13790,-59.83,20240624,4530,22.30,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,131217,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5470,90,2,1.67,324478930,59211,172.59,5400,5520,5400,6990,3770,5380,5480.04,0.00,0,14638,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1124,-47.98,1.73,12,0.29,-114.00,3164.00,13790,20240624,-60.33,4530,20241209,20.75,7370,-25.78,20250115,5250,4.19,20250212,13790,-60.33,20240624,4530,20.75,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,121218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5490,110,2,2.04,296162860,54053,157.55,5400,5520,5400,6990,3770,5380,5479.12,0.00,0,14368,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1128,-48.16,1.74,12,0.26,-114.00,3164.00,13790,20240624,-60.19,4530,20241209,21.19,7370,-25.51,20250115,5250,4.57,20250212,13790,-60.19,20240624,4530,21.19,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,111218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5490,110,2,2.04,240558240,43951,128.11,5400,5500,5400,6990,3770,5380,5473.33,0.00,0,14678,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1128,-48.16,1.74,12,0.21,-114.00,3164.00,13790,20240624,-60.19,4530,20241209,21.19,7370,-25.51,20250115,5250,4.57,20250212,13790,-60.19,20240624,4530,21.19,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,101218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5500,120,2,2.23,151526930,27702,80.75,5400,5500,5400,6990,3770,5380,5469.89,0.00,0,11141,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1130,-48.25,1.74,12,0.13,-114.00,3164.00,13790,20240624,-60.12,4530,20241209,21.41,7370,-25.37,20250115,5250,4.76,20250212,13790,-60.12,20240624,4530,21.41,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250219,091220,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5440,60,2,1.12,10408960,1918,5.59,5400,5460,5400,6990,3770,5380,5426.99,0.00,0,-556,5560,5470,5420,5330,5280,5445,5305,103,1610,500,3870,10,1,20551290,1118,-47.72,1.72,12,0.01,-114.00,3164.00,13790,20240624,-60.55,4530,20241209,20.09,7370,-26.19,20250115,5250,3.62,20250212,13790,-60.55,20240624,4530,20.09,20241209,4.62,N,362320,500,102 억,,0,N,N,0,N,00,N
20250218,161213,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5380,-90,5,-1.65,181983620,33611,53.37,5500,5510,5370,7110,3830,5470,5414.41,0.00,0,-14494,5570,5520,5450,5400,5330,5545,5425,103,1640,500,3930,10,1,20551290,1106,-47.19,1.70,12,0.16,-114.00,3164.00,13790,20240624,-60.99,4530,20241209,18.76,7370,-27.00,20250115,5250,2.48,20250212,13790,-60.99,20240624,4530,18.76,20241209,4.61,N,362320,500,102 억,,0,N,N,0,N,00,N
20250218,151214,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5420,-50,5,-0.91,161586010,29826,47.36,5500,5510,5370,7110,3830,5470,5417.62,0.00,0,-13159,5570,5520,5450,5400,5330,5545,5425,103,1640,500,3930,10,1,20551290,1114,-47.54,1.71,12,0.15,-114.00,3164.00,13790,20240624,-60.70,4530,20241209,19.65,7370,-26.46,20250115,5250,3.24,20250212,13790,-60.70,20240624,4530,19.65,20241209,4.61,N,362320,500,102 억,,0,N,N,0,N,00,N
20250218,141216,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5400,-70,5,-1.28,147128910,27149,43.11,5500,5510,5370,7110,3830,5470,5419.31,0.00,0,-11939,5570,5520,5450,5400,5330,5545,5425,103,1640,500,3930,10,1,20551290,1110,-47.37,1.71,12,0.13,-114.00,3164.00,13790,20240624,-60.84,4530,20241209,19.21,7370,-26.73,20250115,5250,2.86,20250212,13790,-60.84,20240624,4530,19.21,20241209,4.61,N,362320,500,102 억,,0,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 161217 55 60.00 KOSDAQ 유통 N N N Y 60 N 5570 190 2 3.53 633263930 115133 335.59 5400 5570 5400 6990 3770 5380 5500.06 0.00 0 22608 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1145 -48.86 1.76 12 0.56 -114.00 3164.00 13790 20240624 -59.61 4530 20241209 22.96 7370 -24.42 20250115 5250 6.10 20250212 13790 -59.61 20240624 4530 22.96 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
3 20250219 151221 55 60.00 KOSDAQ 유통 N N N Y 60 N 5550 170 2 3.16 590878160 107510 313.37 5400 5570 5400 6990 3770 5380 5496.03 0.00 0 23095 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1141 -48.68 1.75 12 0.52 -114.00 3164.00 13790 20240624 -59.75 4530 20241209 22.52 7370 -24.69 20250115 5250 5.71 20250212 13790 -59.75 20240624 4530 22.52 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
4 20250219 141216 55 60.00 KOSDAQ 유통 N N N Y 60 N 5540 160 2 2.97 511094660 93124 271.44 5400 5560 5400 6990 3770 5380 5488.32 0.00 0 23826 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1139 -48.60 1.75 12 0.45 -114.00 3164.00 13790 20240624 -59.83 4530 20241209 22.30 7370 -24.83 20250115 5250 5.52 20250212 13790 -59.83 20240624 4530 22.30 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
5 20250219 131217 55 60.00 KOSDAQ 유통 N N N Y 60 N 5470 90 2 1.67 324478930 59211 172.59 5400 5520 5400 6990 3770 5380 5480.04 0.00 0 14638 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1124 -47.98 1.73 12 0.29 -114.00 3164.00 13790 20240624 -60.33 4530 20241209 20.75 7370 -25.78 20250115 5250 4.19 20250212 13790 -60.33 20240624 4530 20.75 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
6 20250219 121218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5490 110 2 2.04 296162860 54053 157.55 5400 5520 5400 6990 3770 5380 5479.12 0.00 0 14368 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1128 -48.16 1.74 12 0.26 -114.00 3164.00 13790 20240624 -60.19 4530 20241209 21.19 7370 -25.51 20250115 5250 4.57 20250212 13790 -60.19 20240624 4530 21.19 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
7 20250219 111218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5490 110 2 2.04 240558240 43951 128.11 5400 5500 5400 6990 3770 5380 5473.33 0.00 0 14678 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1128 -48.16 1.74 12 0.21 -114.00 3164.00 13790 20240624 -60.19 4530 20241209 21.19 7370 -25.51 20250115 5250 4.57 20250212 13790 -60.19 20240624 4530 21.19 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
8 20250219 101218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5500 120 2 2.23 151526930 27702 80.75 5400 5500 5400 6990 3770 5380 5469.89 0.00 0 11141 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1130 -48.25 1.74 12 0.13 -114.00 3164.00 13790 20240624 -60.12 4530 20241209 21.41 7370 -25.37 20250115 5250 4.76 20250212 13790 -60.12 20240624 4530 21.41 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
9 20250219 091220 55 60.00 KOSDAQ 유통 N N N Y 60 N 5440 60 2 1.12 10408960 1918 5.59 5400 5460 5400 6990 3770 5380 5426.99 0.00 0 -556 5560 5470 5420 5330 5280 5445 5305 103 1610 500 3870 10 1 20551290 1118 -47.72 1.72 12 0.01 -114.00 3164.00 13790 20240624 -60.55 4530 20241209 20.09 7370 -26.19 20250115 5250 3.62 20250212 13790 -60.55 20240624 4530 20.09 20241209 4.62 N 362320 500 102 억 0 N N 0 N 00 N
10 20250218 161213 55 60.00 KOSDAQ 유통 N N N Y 60 N 5380 -90 5 -1.65 181983620 33611 53.37 5500 5510 5370 7110 3830 5470 5414.41 0.00 0 -14494 5570 5520 5450 5400 5330 5545 5425 103 1640 500 3930 10 1 20551290 1106 -47.19 1.70 12 0.16 -114.00 3164.00 13790 20240624 -60.99 4530 20241209 18.76 7370 -27.00 20250115 5250 2.48 20250212 13790 -60.99 20240624 4530 18.76 20241209 4.61 N 362320 500 102 억 0 N N 0 N 00 N
11 20250218 151214 55 60.00 KOSDAQ 유통 N N N Y 60 N 5420 -50 5 -0.91 161586010 29826 47.36 5500 5510 5370 7110 3830 5470 5417.62 0.00 0 -13159 5570 5520 5450 5400 5330 5545 5425 103 1640 500 3930 10 1 20551290 1114 -47.54 1.71 12 0.15 -114.00 3164.00 13790 20240624 -60.70 4530 20241209 19.65 7370 -26.46 20250115 5250 3.24 20250212 13790 -60.70 20240624 4530 19.65 20241209 4.61 N 362320 500 102 억 0 N N 0 N 00 N
12 20250218 141216 55 60.00 KOSDAQ 유통 N N N Y 60 N 5400 -70 5 -1.28 147128910 27149 43.11 5500 5510 5370 7110 3830 5470 5419.31 0.00 0 -11939 5570 5520 5450 5400 5330 5545 5425 103 1640 500 3930 10 1 20551290 1110 -47.37 1.71 12 0.13 -114.00 3164.00 13790 20240624 -60.84 4530 20241209 19.21 7370 -26.73 20250115 5250 2.86 20250212 13790 -60.84 20240624 4530 19.21 20241209 4.61 N 362320 500 102 억 0 N N 0 N 00 N