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
016670/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
20250219,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,20,2,0.56,23657265,6618,89.18,3600,3600,3540,4640,2500,3570,3574.68,0.93,0,954,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,177,-4.88,0.24,12,0.13,-736.00,14733.00,11641,20240207,-69.16,3245,20241114,10.63,4200,-14.52,20250109,3375,6.37,20250213,7920,-54.67,20240724,191,1779.58,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,20,2,0.56,23349985,6532,88.02,3600,3600,3540,4640,2500,3570,3574.71,0.93,0,954,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,177,-4.88,0.24,12,0.13,-736.00,14733.00,11641,20240207,-69.16,3245,20241114,10.63,4200,-14.52,20250109,3375,6.37,20250213,7920,-54.67,20240724,191,1779.58,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,0,3,0.00,22955105,6422,86.54,3600,3600,3540,4640,2500,3570,3574.45,0.93,0,974,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,176,-4.85,0.24,12,0.13,-736.00,14733.00,11641,20240207,-69.33,3245,20241114,10.02,4200,-15.00,20250109,3375,5.78,20250213,7920,-54.92,20240724,191,1769.11,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,20,2,0.56,19616620,5492,74.01,3600,3600,3540,4640,2500,3570,3571.85,0.93,0,997,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,177,-4.88,0.24,12,0.11,-736.00,14733.00,11641,20240207,-69.16,3245,20241114,10.63,4200,-14.52,20250109,3375,6.37,20250213,7920,-54.67,20240724,191,1779.58,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,25,2,0.70,18818575,5270,71.01,3600,3600,3540,4640,2500,3570,3570.89,0.93,0,1013,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,178,-4.88,0.24,12,0.11,-736.00,14733.00,11641,20240207,-69.12,3245,20241114,10.79,4200,-14.40,20250109,3375,6.52,20250213,7920,-54.61,20240724,191,1782.20,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,-5,5,-0.14,9687455,2713,36.56,3600,3600,3540,4640,2500,3570,3570.75,0.93,0,361,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,176,-4.84,0.24,12,0.05,-736.00,14733.00,11641,20240207,-69.38,3245,20241114,9.86,4200,-15.12,20250109,3375,5.63,20250213,7920,-54.99,20240724,191,1766.49,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,100321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,0,3,0.00,5465090,1526,20.56,3600,3600,3550,4640,2500,3570,3581.32,0.93,0,-42,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,176,-4.85,0.24,12,0.03,-736.00,14733.00,11641,20240207,-69.33,3245,20241114,10.02,4200,-15.00,20250109,3375,5.78,20250213,7920,-54.92,20240724,191,1769.11,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250219,090322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,15,2,0.42,2156010,599,8.07,3600,3600,3585,4640,2500,3570,3599.35,0.93,0,-58,3673,3621,3538,3486,3403,3647,3512,25,1070,500,2140,5,1,4941846,177,-4.87,0.24,12,0.01,-736.00,14733.00,11641,20240207,-69.20,3245,20241114,10.48,4200,-14.64,20250109,3375,6.22,20250213,7920,-54.73,20240724,191,1776.96,20240313,0.00,N,016670,500,24 억,,46145,N,N,0,N,00,N
20250218,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,20,2,0.56,26094355,7421,105.95,3550,3590,3455,4615,2485,3550,3516.29,0.94,0,-140,3613,3581,3518,3486,3423,3597,3502,25,1065,500,2130,5,1,4941846,176,-4.85,0.24,12,0.15,-736.00,14733.00,11641,20240207,-69.33,3245,20241114,10.02,4200,-15.00,20250109,3375,5.78,20250213,7920,-54.92,20240724,191,1769.11,20240313,0.00,N,016670,500,24 억,,46288,N,N,0,N,00,N
20250218,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,5,2,0.14,24002780,6835,97.59,3550,3590,3455,4615,2485,3550,3511.75,0.94,0,71,3613,3581,3518,3486,3423,3597,3502,25,1065,500,2130,5,1,4941846,176,-4.83,0.24,12,0.14,-736.00,14733.00,11641,20240207,-69.46,3245,20241114,9.55,4200,-15.36,20250109,3375,5.33,20250213,7920,-55.11,20240724,191,1761.26,20240313,0.00,N,016670,500,24 억,,46288,N,N,0,N,00,N
20250218,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,20,2,0.56,23165740,6598,94.20,3550,3590,3455,4615,2485,3550,3511.02,0.94,0,10,3613,3581,3518,3486,3423,3597,3502,25,1065,500,2130,5,1,4941846,176,-4.85,0.24,12,0.13,-736.00,14733.00,11641,20240207,-69.33,3245,20241114,10.02,4200,-15.00,20250109,3375,5.78,20250213,7920,-54.92,20240724,191,1769.11,20240313,0.00,N,016670,500,24 억,,46288,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 160321 57 100.00 KOSDAQ 유통 N N N N N 3590 20 2 0.56 23657265 6618 89.18 3600 3600 3540 4640 2500 3570 3574.68 0.93 0 954 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 177 -4.88 0.24 12 0.13 -736.00 14733.00 11641 20240207 -69.16 3245 20241114 10.63 4200 -14.52 20250109 3375 6.37 20250213 7920 -54.67 20240724 191 1779.58 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
3 20250219 150323 57 100.00 KOSDAQ 유통 N N N N N 3590 20 2 0.56 23349985 6532 88.02 3600 3600 3540 4640 2500 3570 3574.71 0.93 0 954 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 177 -4.88 0.24 12 0.13 -736.00 14733.00 11641 20240207 -69.16 3245 20241114 10.63 4200 -14.52 20250109 3375 6.37 20250213 7920 -54.67 20240724 191 1779.58 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
4 20250219 140321 57 100.00 KOSDAQ 유통 N N N N N 3570 0 3 0.00 22955105 6422 86.54 3600 3600 3540 4640 2500 3570 3574.45 0.93 0 974 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 176 -4.85 0.24 12 0.13 -736.00 14733.00 11641 20240207 -69.33 3245 20241114 10.02 4200 -15.00 20250109 3375 5.78 20250213 7920 -54.92 20240724 191 1769.11 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
5 20250219 130322 57 100.00 KOSDAQ 유통 N N N N N 3590 20 2 0.56 19616620 5492 74.01 3600 3600 3540 4640 2500 3570 3571.85 0.93 0 997 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 177 -4.88 0.24 12 0.11 -736.00 14733.00 11641 20240207 -69.16 3245 20241114 10.63 4200 -14.52 20250109 3375 6.37 20250213 7920 -54.67 20240724 191 1779.58 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
6 20250219 120322 57 100.00 KOSDAQ 유통 N N N N N 3595 25 2 0.70 18818575 5270 71.01 3600 3600 3540 4640 2500 3570 3570.89 0.93 0 1013 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 178 -4.88 0.24 12 0.11 -736.00 14733.00 11641 20240207 -69.12 3245 20241114 10.79 4200 -14.40 20250109 3375 6.52 20250213 7920 -54.61 20240724 191 1782.20 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
7 20250219 110322 57 100.00 KOSDAQ 유통 N N N N N 3565 -5 5 -0.14 9687455 2713 36.56 3600 3600 3540 4640 2500 3570 3570.75 0.93 0 361 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 176 -4.84 0.24 12 0.05 -736.00 14733.00 11641 20240207 -69.38 3245 20241114 9.86 4200 -15.12 20250109 3375 5.63 20250213 7920 -54.99 20240724 191 1766.49 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
8 20250219 100321 57 100.00 KOSDAQ 유통 N N N N N 3570 0 3 0.00 5465090 1526 20.56 3600 3600 3550 4640 2500 3570 3581.32 0.93 0 -42 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 176 -4.85 0.24 12 0.03 -736.00 14733.00 11641 20240207 -69.33 3245 20241114 10.02 4200 -15.00 20250109 3375 5.78 20250213 7920 -54.92 20240724 191 1769.11 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
9 20250219 090322 57 100.00 KOSDAQ 유통 N N N N N 3585 15 2 0.42 2156010 599 8.07 3600 3600 3585 4640 2500 3570 3599.35 0.93 0 -58 3673 3621 3538 3486 3403 3647 3512 25 1070 500 2140 5 1 4941846 177 -4.87 0.24 12 0.01 -736.00 14733.00 11641 20240207 -69.20 3245 20241114 10.48 4200 -14.64 20250109 3375 6.22 20250213 7920 -54.73 20240724 191 1776.96 20240313 0.00 N 016670 500 24 억 46145 N N 0 N 00 N
10 20250218 160321 57 100.00 KOSDAQ 유통 N N N N N 3570 20 2 0.56 26094355 7421 105.95 3550 3590 3455 4615 2485 3550 3516.29 0.94 0 -140 3613 3581 3518 3486 3423 3597 3502 25 1065 500 2130 5 1 4941846 176 -4.85 0.24 12 0.15 -736.00 14733.00 11641 20240207 -69.33 3245 20241114 10.02 4200 -15.00 20250109 3375 5.78 20250213 7920 -54.92 20240724 191 1769.11 20240313 0.00 N 016670 500 24 억 46288 N N 0 N 00 N
11 20250218 150321 57 100.00 KOSDAQ 유통 N N N N N 3555 5 2 0.14 24002780 6835 97.59 3550 3590 3455 4615 2485 3550 3511.75 0.94 0 71 3613 3581 3518 3486 3423 3597 3502 25 1065 500 2130 5 1 4941846 176 -4.83 0.24 12 0.14 -736.00 14733.00 11641 20240207 -69.46 3245 20241114 9.55 4200 -15.36 20250109 3375 5.33 20250213 7920 -55.11 20240724 191 1761.26 20240313 0.00 N 016670 500 24 억 46288 N N 0 N 00 N
12 20250218 140322 57 100.00 KOSDAQ 유통 N N N N N 3570 20 2 0.56 23165740 6598 94.20 3550 3590 3455 4615 2485 3550 3511.02 0.94 0 10 3613 3581 3518 3486 3423 3597 3502 25 1065 500 2130 5 1 4941846 176 -4.85 0.24 12 0.13 -736.00 14733.00 11641 20240207 -69.33 3245 20241114 10.02 4200 -15.00 20250109 3375 5.78 20250213 7920 -54.92 20240724 191 1769.11 20240313 0.00 N 016670 500 24 억 46288 N N 0 N 00 N