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
415380/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
20250219,161250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8040,-10,5,-0.12,78897610,9918,792.17,8070,8070,7900,10460,5640,8050,7954.98,1.86,0,-745,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,340,12.39,1.38,12,0.23,649.00,5806.00,52600,20240206,-84.71,7050,20241115,14.04,8690,-7.48,20250106,7610,5.65,20250203,29750,-72.97,20240219,7050,14.04,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,151254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7930,-120,5,-1.49,74558170,9378,749.04,8070,8070,7900,10460,5640,8050,7950.33,1.86,0,-630,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,335,12.22,1.37,12,0.22,649.00,5806.00,52600,20240206,-84.92,7050,20241115,12.48,8690,-8.75,20250106,7610,4.20,20250203,29750,-73.34,20240219,7050,12.48,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,141250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-90,5,-1.12,70734440,8897,710.62,8070,8070,7900,10460,5640,8050,7950.37,1.86,0,-514,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,336,12.27,1.37,12,0.21,649.00,5806.00,52600,20240206,-84.87,7050,20241115,12.91,8690,-8.40,20250106,7610,4.60,20250203,29750,-73.24,20240219,7050,12.91,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,131250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-90,5,-1.12,68212720,8580,685.30,8070,8070,7900,10460,5640,8050,7950.20,1.86,0,-385,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,336,12.27,1.37,12,0.20,649.00,5806.00,52600,20240206,-84.87,7050,20241115,12.91,8690,-8.40,20250106,7610,4.60,20250203,29750,-73.24,20240219,7050,12.91,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,121250,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-100,5,-1.24,55980680,7045,562.70,8070,8070,7900,10460,5640,8050,7946.16,1.86,0,41,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,336,12.25,1.37,12,0.17,649.00,5806.00,52600,20240206,-84.89,7050,20241115,12.77,8690,-8.52,20250106,7610,4.47,20250203,29750,-73.28,20240219,7050,12.77,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,111251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,-140,5,-1.74,50365630,6336,506.07,8070,8070,7900,10460,5640,8050,7949.12,1.86,0,191,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,334,12.19,1.36,12,0.15,649.00,5806.00,52600,20240206,-84.96,7050,20241115,12.20,8690,-8.98,20250106,7610,3.94,20250203,29750,-73.41,20240219,7050,12.20,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,101251,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,-40,5,-0.50,29494440,3713,296.57,8070,8070,7900,10460,5640,8050,7943.56,1.86,0,22,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,338,12.34,1.38,12,0.09,649.00,5806.00,52600,20240206,-84.77,7050,20241115,13.62,8690,-7.83,20250106,7610,5.26,20250203,29750,-73.08,20240219,7050,13.62,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250219,091253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7960,-90,5,-1.12,9404280,1181,94.33,8070,8070,7900,10460,5640,8050,7962.98,1.86,0,43,8110,8080,8040,8010,7970,8085,8015,21,2410,500,4990,10,1,4225498,336,12.27,1.37,12,0.03,649.00,5806.00,52600,20240206,-84.87,7050,20241115,12.91,8690,-8.40,20250106,7610,4.60,20250203,29750,-73.24,20240219,7050,12.91,20241115,2.10,N,415380,500,21 억,,78442,N,N,0,N,00,N
20250218,161245,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,10077890,1252,21.85,8050,8070,8000,10430,5630,8030,8049.43,1.79,0,-185,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.03,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,151247,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8050,20,2,0.25,9272890,1152,20.10,8050,8070,8000,10430,5630,8030,8049.38,1.79,0,-164,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,340,12.40,1.39,12,0.03,649.00,5806.00,52600,20240206,-84.70,7050,20241115,14.18,8690,-7.36,20250106,7610,5.78,20250203,29750,-72.94,20240219,7050,14.18,20241115,2.11,N,415380,500,21 억,,75627,N,N,0,N,00,N
20250218,141249,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,30,2,0.37,8459040,1051,18.34,8050,8070,8000,10430,5630,8030,8048.56,1.79,0,-164,8156,8092,7996,7932,7836,8125,7965,21,2400,500,4970,10,1,4225498,341,12.42,1.39,12,0.02,649.00,5806.00,52600,20240206,-84.68,7050,20241115,14.33,8690,-7.25,20250106,7610,5.91,20250203,29750,-72.91,20240219,7050,14.33,20241115,2.11,N,415380,500,21 억,,75627,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 161250 57 100.00 KOSDAQ 유통 N N N N N 8040 -10 5 -0.12 78897610 9918 792.17 8070 8070 7900 10460 5640 8050 7954.98 1.86 0 -745 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 340 12.39 1.38 12 0.23 649.00 5806.00 52600 20240206 -84.71 7050 20241115 14.04 8690 -7.48 20250106 7610 5.65 20250203 29750 -72.97 20240219 7050 14.04 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
3 20250219 151254 57 100.00 KOSDAQ 유통 N N N N N 7930 -120 5 -1.49 74558170 9378 749.04 8070 8070 7900 10460 5640 8050 7950.33 1.86 0 -630 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 335 12.22 1.37 12 0.22 649.00 5806.00 52600 20240206 -84.92 7050 20241115 12.48 8690 -8.75 20250106 7610 4.20 20250203 29750 -73.34 20240219 7050 12.48 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
4 20250219 141250 57 100.00 KOSDAQ 유통 N N N N N 7960 -90 5 -1.12 70734440 8897 710.62 8070 8070 7900 10460 5640 8050 7950.37 1.86 0 -514 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 336 12.27 1.37 12 0.21 649.00 5806.00 52600 20240206 -84.87 7050 20241115 12.91 8690 -8.40 20250106 7610 4.60 20250203 29750 -73.24 20240219 7050 12.91 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
5 20250219 131250 57 100.00 KOSDAQ 유통 N N N N N 7960 -90 5 -1.12 68212720 8580 685.30 8070 8070 7900 10460 5640 8050 7950.20 1.86 0 -385 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 336 12.27 1.37 12 0.20 649.00 5806.00 52600 20240206 -84.87 7050 20241115 12.91 8690 -8.40 20250106 7610 4.60 20250203 29750 -73.24 20240219 7050 12.91 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
6 20250219 121250 57 100.00 KOSDAQ 유통 N N N N N 7950 -100 5 -1.24 55980680 7045 562.70 8070 8070 7900 10460 5640 8050 7946.16 1.86 0 41 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 336 12.25 1.37 12 0.17 649.00 5806.00 52600 20240206 -84.89 7050 20241115 12.77 8690 -8.52 20250106 7610 4.47 20250203 29750 -73.28 20240219 7050 12.77 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
7 20250219 111251 57 100.00 KOSDAQ 유통 N N N N N 7910 -140 5 -1.74 50365630 6336 506.07 8070 8070 7900 10460 5640 8050 7949.12 1.86 0 191 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 334 12.19 1.36 12 0.15 649.00 5806.00 52600 20240206 -84.96 7050 20241115 12.20 8690 -8.98 20250106 7610 3.94 20250203 29750 -73.41 20240219 7050 12.20 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
8 20250219 101251 57 100.00 KOSDAQ 유통 N N N N N 8010 -40 5 -0.50 29494440 3713 296.57 8070 8070 7900 10460 5640 8050 7943.56 1.86 0 22 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 338 12.34 1.38 12 0.09 649.00 5806.00 52600 20240206 -84.77 7050 20241115 13.62 8690 -7.83 20250106 7610 5.26 20250203 29750 -73.08 20240219 7050 13.62 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
9 20250219 091253 57 100.00 KOSDAQ 유통 N N N N N 7960 -90 5 -1.12 9404280 1181 94.33 8070 8070 7900 10460 5640 8050 7962.98 1.86 0 43 8110 8080 8040 8010 7970 8085 8015 21 2410 500 4990 10 1 4225498 336 12.27 1.37 12 0.03 649.00 5806.00 52600 20240206 -84.87 7050 20241115 12.91 8690 -8.40 20250106 7610 4.60 20250203 29750 -73.24 20240219 7050 12.91 20241115 2.10 N 415380 500 21 억 78442 N N 0 N 00 N
10 20250218 161245 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 10077890 1252 21.85 8050 8070 8000 10430 5630 8030 8049.43 1.79 0 -185 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.03 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
11 20250218 151247 57 100.00 KOSDAQ 유통 N N N N N 8050 20 2 0.25 9272890 1152 20.10 8050 8070 8000 10430 5630 8030 8049.38 1.79 0 -164 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 340 12.40 1.39 12 0.03 649.00 5806.00 52600 20240206 -84.70 7050 20241115 14.18 8690 -7.36 20250106 7610 5.78 20250203 29750 -72.94 20240219 7050 14.18 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N
12 20250218 141249 57 100.00 KOSDAQ 유통 N N N N N 8060 30 2 0.37 8459040 1051 18.34 8050 8070 8000 10430 5630 8030 8048.56 1.79 0 -164 8156 8092 7996 7932 7836 8125 7965 21 2400 500 4970 10 1 4225498 341 12.42 1.39 12 0.02 649.00 5806.00 52600 20240206 -84.68 7050 20241115 14.33 8690 -7.25 20250106 7610 5.91 20250203 29750 -72.91 20240219 7050 14.33 20241115 2.11 N 415380 500 21 억 75627 N N 0 N 00 N