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
439580/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
20250219,161305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11240,20,2,0.18,948117510,84540,81.45,11220,11340,11090,14580,7860,11220,11215.02,4.11,0,12314,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1256,-44.60,2.64,12,0.76,-252.00,4264.00,29450,20241016,-61.83,9680,20240805,16.12,12890,-12.80,20250110,10630,5.74,20250217,29450,-61.83,20241016,9680,16.12,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,151309,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,10,2,0.09,922332360,82246,79.24,11220,11340,11090,14580,7860,11220,11214.31,4.11,0,11096,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1254,-44.56,2.63,12,0.74,-252.00,4264.00,29450,20241016,-61.87,9680,20240805,16.01,12890,-12.88,20250110,10630,5.64,20250217,29450,-61.87,20241016,9680,16.01,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,141305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11240,20,2,0.18,766253780,68373,65.88,11220,11340,11090,14580,7860,11220,11206.96,4.11,0,5407,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1256,-44.60,2.64,12,0.61,-252.00,4264.00,29450,20241016,-61.83,9680,20240805,16.12,12890,-12.80,20250110,10630,5.74,20250217,29450,-61.83,20241016,9680,16.12,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,131305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11270,50,2,0.45,690120240,61593,59.34,11220,11340,11090,14580,7860,11220,11204.52,4.11,0,5460,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1259,-44.72,2.64,12,0.55,-252.00,4264.00,29450,20241016,-61.73,9680,20240805,16.43,12890,-12.57,20250110,10630,6.02,20250217,29450,-61.73,20241016,9680,16.43,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,121305,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11290,70,2,0.62,654265110,58416,56.28,11220,11340,11090,14580,7860,11220,11200.09,4.11,0,5372,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1261,-44.80,2.65,12,0.52,-252.00,4264.00,29450,20241016,-61.66,9680,20240805,16.63,12890,-12.41,20250110,10630,6.21,20250217,29450,-61.66,20241016,9680,16.63,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,111306,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11310,90,2,0.80,554632640,49584,47.77,11220,11340,11090,14580,7860,11220,11185.70,4.11,0,4934,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1263,-44.88,2.65,12,0.44,-252.00,4264.00,29450,20241016,-61.60,9680,20240805,16.84,12890,-12.26,20250110,10630,6.40,20250217,29450,-61.60,20241016,9680,16.84,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,101306,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,-60,5,-0.53,317608110,28482,27.44,11220,11230,11090,14580,7860,11220,11151.14,4.11,0,350,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1247,-44.29,2.62,12,0.25,-252.00,4264.00,29450,20241016,-62.11,9680,20240805,15.29,12890,-13.42,20250110,10630,4.99,20250217,29450,-62.11,20241016,9680,15.29,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250219,091308,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11160,-60,5,-0.53,67713150,6057,5.84,11220,11230,11140,14580,7860,11220,11179.19,4.11,0,-1678,11533,11376,11123,10966,10713,11455,11045,11,3360,100,6950,10,1,11170221,1247,-44.29,2.62,12,0.05,-252.00,4264.00,29450,20241016,-62.11,9680,20240805,15.29,12890,-13.42,20250110,10630,4.99,20250217,29450,-62.11,20241016,9680,15.29,20240805,2.83,N,439580,100,11 억,,458568,N,N,0,N,00,N
20250218,161301,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11220,230,2,2.09,1142208620,103010,116.49,10990,11280,10870,14280,7700,10990,11088.25,3.95,0,17182,11230,11110,10870,10750,10510,11170,10810,11,3290,100,6810,10,1,11170221,1253,-44.52,2.63,12,0.92,-252.00,4264.00,29450,20241016,-61.90,9680,20240805,15.91,12890,-12.96,20250110,10630,5.55,20250217,29450,-61.90,20241016,9680,15.91,20240805,2.79,N,439580,100,11 억,,441207,N,N,0,N,00,N
20250218,151302,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11200,210,2,1.91,1109730900,100113,113.21,10990,11280,10870,14280,7700,10990,11084.78,3.95,0,16435,11230,11110,10870,10750,10510,11170,10810,11,3290,100,6810,10,1,11170221,1251,-44.44,2.63,12,0.90,-252.00,4264.00,29450,20241016,-61.97,9680,20240805,15.70,12890,-13.11,20250110,10630,5.36,20250217,29450,-61.97,20241016,9680,15.70,20240805,2.79,N,439580,100,11 억,,441207,N,N,0,N,00,N
20250218,141304,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11140,150,2,1.36,947474400,85609,96.81,10990,11280,10870,14280,7700,10990,11067.46,3.95,0,7944,11230,11110,10870,10750,10510,11170,10810,11,3290,100,6810,10,1,11170221,1244,-44.21,2.61,12,0.77,-252.00,4264.00,29450,20241016,-62.17,9680,20240805,15.08,12890,-13.58,20250110,10630,4.80,20250217,29450,-62.17,20241016,9680,15.08,20240805,2.79,N,439580,100,11 억,,441207,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 161305 55 40.00 KOSDAQ 유통 N N N Y 40 N 11240 20 2 0.18 948117510 84540 81.45 11220 11340 11090 14580 7860 11220 11215.02 4.11 0 12314 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1256 -44.60 2.64 12 0.76 -252.00 4264.00 29450 20241016 -61.83 9680 20240805 16.12 12890 -12.80 20250110 10630 5.74 20250217 29450 -61.83 20241016 9680 16.12 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
3 20250219 151309 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 10 2 0.09 922332360 82246 79.24 11220 11340 11090 14580 7860 11220 11214.31 4.11 0 11096 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1254 -44.56 2.63 12 0.74 -252.00 4264.00 29450 20241016 -61.87 9680 20240805 16.01 12890 -12.88 20250110 10630 5.64 20250217 29450 -61.87 20241016 9680 16.01 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
4 20250219 141305 55 40.00 KOSDAQ 유통 N N N Y 40 N 11240 20 2 0.18 766253780 68373 65.88 11220 11340 11090 14580 7860 11220 11206.96 4.11 0 5407 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1256 -44.60 2.64 12 0.61 -252.00 4264.00 29450 20241016 -61.83 9680 20240805 16.12 12890 -12.80 20250110 10630 5.74 20250217 29450 -61.83 20241016 9680 16.12 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
5 20250219 131305 55 40.00 KOSDAQ 유통 N N N Y 40 N 11270 50 2 0.45 690120240 61593 59.34 11220 11340 11090 14580 7860 11220 11204.52 4.11 0 5460 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1259 -44.72 2.64 12 0.55 -252.00 4264.00 29450 20241016 -61.73 9680 20240805 16.43 12890 -12.57 20250110 10630 6.02 20250217 29450 -61.73 20241016 9680 16.43 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
6 20250219 121305 55 40.00 KOSDAQ 유통 N N N Y 40 N 11290 70 2 0.62 654265110 58416 56.28 11220 11340 11090 14580 7860 11220 11200.09 4.11 0 5372 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1261 -44.80 2.65 12 0.52 -252.00 4264.00 29450 20241016 -61.66 9680 20240805 16.63 12890 -12.41 20250110 10630 6.21 20250217 29450 -61.66 20241016 9680 16.63 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
7 20250219 111306 55 40.00 KOSDAQ 유통 N N N Y 40 N 11310 90 2 0.80 554632640 49584 47.77 11220 11340 11090 14580 7860 11220 11185.70 4.11 0 4934 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1263 -44.88 2.65 12 0.44 -252.00 4264.00 29450 20241016 -61.60 9680 20240805 16.84 12890 -12.26 20250110 10630 6.40 20250217 29450 -61.60 20241016 9680 16.84 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
8 20250219 101306 55 40.00 KOSDAQ 유통 N N N Y 40 N 11160 -60 5 -0.53 317608110 28482 27.44 11220 11230 11090 14580 7860 11220 11151.14 4.11 0 350 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1247 -44.29 2.62 12 0.25 -252.00 4264.00 29450 20241016 -62.11 9680 20240805 15.29 12890 -13.42 20250110 10630 4.99 20250217 29450 -62.11 20241016 9680 15.29 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
9 20250219 091308 55 40.00 KOSDAQ 유통 N N N Y 40 N 11160 -60 5 -0.53 67713150 6057 5.84 11220 11230 11140 14580 7860 11220 11179.19 4.11 0 -1678 11533 11376 11123 10966 10713 11455 11045 11 3360 100 6950 10 1 11170221 1247 -44.29 2.62 12 0.05 -252.00 4264.00 29450 20241016 -62.11 9680 20240805 15.29 12890 -13.42 20250110 10630 4.99 20250217 29450 -62.11 20241016 9680 15.29 20240805 2.83 N 439580 100 11 억 458568 N N 0 N 00 N
10 20250218 161301 55 40.00 KOSDAQ 유통 N N N Y 40 N 11220 230 2 2.09 1142208620 103010 116.49 10990 11280 10870 14280 7700 10990 11088.25 3.95 0 17182 11230 11110 10870 10750 10510 11170 10810 11 3290 100 6810 10 1 11170221 1253 -44.52 2.63 12 0.92 -252.00 4264.00 29450 20241016 -61.90 9680 20240805 15.91 12890 -12.96 20250110 10630 5.55 20250217 29450 -61.90 20241016 9680 15.91 20240805 2.79 N 439580 100 11 억 441207 N N 0 N 00 N
11 20250218 151302 55 40.00 KOSDAQ 유통 N N N Y 40 N 11200 210 2 1.91 1109730900 100113 113.21 10990 11280 10870 14280 7700 10990 11084.78 3.95 0 16435 11230 11110 10870 10750 10510 11170 10810 11 3290 100 6810 10 1 11170221 1251 -44.44 2.63 12 0.90 -252.00 4264.00 29450 20241016 -61.97 9680 20240805 15.70 12890 -13.11 20250110 10630 5.36 20250217 29450 -61.97 20241016 9680 15.70 20240805 2.79 N 439580 100 11 억 441207 N N 0 N 00 N
12 20250218 141304 55 40.00 KOSDAQ 유통 N N N Y 40 N 11140 150 2 1.36 947474400 85609 96.81 10990 11280 10870 14280 7700 10990 11067.46 3.95 0 7944 11230 11110 10870 10750 10510 11170 10810 11 3290 100 6810 10 1 11170221 1244 -44.21 2.61 12 0.77 -252.00 4264.00 29450 20241016 -62.17 9680 20240805 15.08 12890 -13.58 20250110 10630 4.80 20250217 29450 -62.17 20241016 9680 15.08 20240805 2.79 N 439580 100 11 억 441207 N N 0 N 00 N