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
405920/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
20250219,161246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,55,2,2.06,69974260,25962,97.75,2650,2750,2650,3460,1870,2665,2695.23,0.41,0,14965,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,350,-29.25,0.49,12,0.20,-93.00,5605.00,5910,20240214,-53.98,2645,20250218,2.84,3170,-14.20,20250109,2645,2.84,20250218,5880,-53.74,20240219,2645,2.84,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,151250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,85,2,3.19,67765245,25150,94.69,2650,2750,2650,3460,1870,2665,2694.44,0.41,0,14984,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,354,-29.57,0.49,12,0.20,-93.00,5605.00,5910,20240214,-53.47,2645,20250218,3.97,3170,-13.25,20250109,2645,3.97,20250218,5880,-53.23,20240219,2645,3.97,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,141246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,40,2,1.50,52882855,19640,73.95,2650,2710,2650,3460,1870,2665,2692.61,0.41,0,13979,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,348,-29.09,0.48,12,0.15,-93.00,5605.00,5910,20240214,-54.23,2645,20250218,2.27,3170,-14.67,20250109,2645,2.27,20250218,5880,-54.00,20240219,2645,2.27,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,131246,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,40,2,1.50,46720235,17361,65.37,2650,2705,2650,3460,1870,2665,2691.10,0.41,0,13846,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,348,-29.09,0.48,12,0.13,-93.00,5605.00,5910,20240214,-54.23,2645,20250218,2.27,3170,-14.67,20250109,2645,2.27,20250218,5880,-54.00,20240219,2645,2.27,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,121247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,20,2,0.75,10841365,4062,15.29,2650,2705,2650,3460,1870,2665,2668.97,0.41,0,1072,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,346,-28.87,0.48,12,0.03,-93.00,5605.00,5910,20240214,-54.57,2645,20250218,1.51,3170,-15.30,20250109,2645,1.51,20250218,5880,-54.34,20240219,2645,1.51,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,111247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,10,2,0.38,9818945,3680,13.86,2650,2705,2650,3460,1870,2665,2668.19,0.41,0,1043,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,344,-28.76,0.48,12,0.03,-93.00,5605.00,5910,20240214,-54.74,2645,20250218,1.13,3170,-15.62,20250109,2645,1.13,20250218,5880,-54.51,20240219,2645,1.13,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,101247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,15,2,0.56,4660190,1748,6.58,2650,2705,2650,3460,1870,2665,2666.01,0.41,0,826,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,345,-28.82,0.48,12,0.01,-93.00,5605.00,5910,20240214,-54.65,2645,20250218,1.32,3170,-15.46,20250109,2645,1.32,20250218,5880,-54.42,20240219,2645,1.32,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250219,091249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,25,2,0.94,1694095,639,2.41,2650,2705,2650,3460,1870,2665,2651.17,0.41,0,-30,2765,2715,2680,2630,2595,2697,2612,644,795,5000,1700,5,1,12878076,346,-28.92,0.48,12,0.00,-93.00,5605.00,5910,20240214,-54.48,2645,20250218,1.70,3170,-15.14,20250109,2645,1.70,20250218,5880,-54.25,20240219,2645,1.70,20250218,0.63,N,405920,5000,643 억,,52842,N,N,0,N,00,N
20250218,161242,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2665,-25,5,-0.93,70734830,26560,122.95,2690,2730,2645,3495,1885,2690,2663.21,0.38,0,-1052,2860,2775,2725,2640,2590,2750,2615,644,805,5000,1720,5,1,12878076,343,-28.66,0.48,12,0.21,-93.00,5605.00,5910,20240214,-54.91,2645,20250218,0.76,3170,-15.93,20250109,2645,0.76,20250218,5880,-54.68,20240219,2645,0.76,20250218,0.62,N,405920,5000,643 억,,48898,N,N,0,N,00,N
20250218,151244,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2675,-15,5,-0.56,70060585,26307,121.78,2690,2730,2645,3495,1885,2690,2663.19,0.38,0,-806,2860,2775,2725,2640,2590,2750,2615,644,805,5000,1720,5,1,12878076,344,-28.76,0.48,12,0.20,-93.00,5605.00,5910,20240214,-54.74,2645,20250218,1.13,3170,-15.62,20250109,2645,1.13,20250218,5880,-54.51,20240219,2645,1.13,20250218,0.62,N,405920,5000,643 억,,48898,N,N,0,N,00,N
20250218,141245,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2665,-25,5,-0.93,65523610,24601,113.88,2690,2730,2645,3495,1885,2690,2663.45,0.38,0,-973,2860,2775,2725,2640,2590,2750,2615,644,805,5000,1720,5,1,12878076,343,-28.66,0.48,12,0.19,-93.00,5605.00,5910,20240214,-54.91,2645,20250218,0.76,3170,-15.93,20250109,2645,0.76,20250218,5880,-54.68,20240219,2645,0.76,20250218,0.62,N,405920,5000,643 억,,48898,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 161246 57 100.00 KOSDAQ 유통 N N N N N 2720 55 2 2.06 69974260 25962 97.75 2650 2750 2650 3460 1870 2665 2695.23 0.41 0 14965 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 350 -29.25 0.49 12 0.20 -93.00 5605.00 5910 20240214 -53.98 2645 20250218 2.84 3170 -14.20 20250109 2645 2.84 20250218 5880 -53.74 20240219 2645 2.84 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
3 20250219 151250 57 100.00 KOSDAQ 유통 N N N N N 2750 85 2 3.19 67765245 25150 94.69 2650 2750 2650 3460 1870 2665 2694.44 0.41 0 14984 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 354 -29.57 0.49 12 0.20 -93.00 5605.00 5910 20240214 -53.47 2645 20250218 3.97 3170 -13.25 20250109 2645 3.97 20250218 5880 -53.23 20240219 2645 3.97 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
4 20250219 141246 57 100.00 KOSDAQ 유통 N N N N N 2705 40 2 1.50 52882855 19640 73.95 2650 2710 2650 3460 1870 2665 2692.61 0.41 0 13979 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 348 -29.09 0.48 12 0.15 -93.00 5605.00 5910 20240214 -54.23 2645 20250218 2.27 3170 -14.67 20250109 2645 2.27 20250218 5880 -54.00 20240219 2645 2.27 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
5 20250219 131246 57 100.00 KOSDAQ 유통 N N N N N 2705 40 2 1.50 46720235 17361 65.37 2650 2705 2650 3460 1870 2665 2691.10 0.41 0 13846 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 348 -29.09 0.48 12 0.13 -93.00 5605.00 5910 20240214 -54.23 2645 20250218 2.27 3170 -14.67 20250109 2645 2.27 20250218 5880 -54.00 20240219 2645 2.27 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
6 20250219 121247 57 100.00 KOSDAQ 유통 N N N N N 2685 20 2 0.75 10841365 4062 15.29 2650 2705 2650 3460 1870 2665 2668.97 0.41 0 1072 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 346 -28.87 0.48 12 0.03 -93.00 5605.00 5910 20240214 -54.57 2645 20250218 1.51 3170 -15.30 20250109 2645 1.51 20250218 5880 -54.34 20240219 2645 1.51 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
7 20250219 111247 57 100.00 KOSDAQ 유통 N N N N N 2675 10 2 0.38 9818945 3680 13.86 2650 2705 2650 3460 1870 2665 2668.19 0.41 0 1043 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 344 -28.76 0.48 12 0.03 -93.00 5605.00 5910 20240214 -54.74 2645 20250218 1.13 3170 -15.62 20250109 2645 1.13 20250218 5880 -54.51 20240219 2645 1.13 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
8 20250219 101247 57 100.00 KOSDAQ 유통 N N N N N 2680 15 2 0.56 4660190 1748 6.58 2650 2705 2650 3460 1870 2665 2666.01 0.41 0 826 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 345 -28.82 0.48 12 0.01 -93.00 5605.00 5910 20240214 -54.65 2645 20250218 1.32 3170 -15.46 20250109 2645 1.32 20250218 5880 -54.42 20240219 2645 1.32 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
9 20250219 091249 57 100.00 KOSDAQ 유통 N N N N N 2690 25 2 0.94 1694095 639 2.41 2650 2705 2650 3460 1870 2665 2651.17 0.41 0 -30 2765 2715 2680 2630 2595 2697 2612 644 795 5000 1700 5 1 12878076 346 -28.92 0.48 12 0.00 -93.00 5605.00 5910 20240214 -54.48 2645 20250218 1.70 3170 -15.14 20250109 2645 1.70 20250218 5880 -54.25 20240219 2645 1.70 20250218 0.63 N 405920 5000 643 억 52842 N N 0 N 00 N
10 20250218 161242 57 100.00 KOSDAQ 신저가 유통 N N N N N 2665 -25 5 -0.93 70734830 26560 122.95 2690 2730 2645 3495 1885 2690 2663.21 0.38 0 -1052 2860 2775 2725 2640 2590 2750 2615 644 805 5000 1720 5 1 12878076 343 -28.66 0.48 12 0.21 -93.00 5605.00 5910 20240214 -54.91 2645 20250218 0.76 3170 -15.93 20250109 2645 0.76 20250218 5880 -54.68 20240219 2645 0.76 20250218 0.62 N 405920 5000 643 억 48898 N N 0 N 00 N
11 20250218 151244 57 100.00 KOSDAQ 신저가 유통 N N N N N 2675 -15 5 -0.56 70060585 26307 121.78 2690 2730 2645 3495 1885 2690 2663.19 0.38 0 -806 2860 2775 2725 2640 2590 2750 2615 644 805 5000 1720 5 1 12878076 344 -28.76 0.48 12 0.20 -93.00 5605.00 5910 20240214 -54.74 2645 20250218 1.13 3170 -15.62 20250109 2645 1.13 20250218 5880 -54.51 20240219 2645 1.13 20250218 0.62 N 405920 5000 643 억 48898 N N 0 N 00 N
12 20250218 141245 57 100.00 KOSDAQ 신저가 유통 N N N N N 2665 -25 5 -0.93 65523610 24601 113.88 2690 2730 2645 3495 1885 2690 2663.45 0.38 0 -973 2860 2775 2725 2640 2590 2750 2615 644 805 5000 1720 5 1 12878076 343 -28.66 0.48 12 0.19 -93.00 5605.00 5910 20240214 -54.91 2645 20250218 0.76 3170 -15.93 20250109 2645 0.76 20250218 5880 -54.68 20240219 2645 0.76 20250218 0.62 N 405920 5000 643 억 48898 N N 0 N 00 N