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
065170/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
20250219,160609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2395,-10,5,-0.42,491472840,208291,77.10,2470,2495,2275,3125,1685,2405,2359.55,11.36,0,9207,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,213,-140.88,0.68,12,2.34,-17.00,3532.00,6457,20240520,-62.91,1729,20241210,38.52,2990,-19.90,20250107,1806,32.61,20250203,2990,-19.90,20250107,176,1260.80,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,150610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-55,5,-2.29,458167950,194257,71.90,2470,2495,2275,3125,1685,2405,2358.57,11.36,0,7868,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,209,-138.24,0.67,12,2.18,-17.00,3532.00,6457,20240520,-63.61,1729,20241210,35.92,2990,-21.40,20250107,1806,30.12,20250203,2990,-21.40,20250107,176,1235.23,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,140607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2350,-55,5,-2.29,429730310,182172,67.43,2470,2495,2275,3125,1685,2405,2358.93,11.36,0,7118,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,209,-138.24,0.67,12,2.05,-17.00,3532.00,6457,20240520,-63.61,1729,20241210,35.92,2990,-21.40,20250107,1806,30.12,20250203,2990,-21.40,20250107,176,1235.23,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,130609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-60,5,-2.49,365805985,154750,57.28,2470,2495,2275,3125,1685,2405,2363.85,11.36,0,3320,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,209,-137.94,0.66,12,1.74,-17.00,3532.00,6457,20240520,-63.68,1729,20241210,35.63,2990,-21.57,20250107,1806,29.84,20250203,2990,-21.57,20250107,176,1232.39,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,120608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,-65,5,-2.70,340912210,144101,53.34,2470,2495,2275,3125,1685,2405,2365.79,11.36,0,3432,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,208,-137.65,0.66,12,1.62,-17.00,3532.00,6457,20240520,-63.76,1729,20241210,35.34,2990,-21.74,20250107,1806,29.57,20250203,2990,-21.74,20250107,176,1229.55,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,110609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2300,-105,5,-4.37,300074390,126496,46.82,2470,2495,2275,3125,1685,2405,2372.20,11.36,0,3352,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,205,-135.29,0.65,12,1.42,-17.00,3532.00,6457,20240520,-64.38,1729,20241210,33.02,2990,-23.08,20250107,1806,27.35,20250203,2990,-23.08,20250107,176,1206.82,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-60,5,-2.49,217644605,90697,33.57,2470,2495,2320,3125,1685,2405,2399.69,11.36,0,-1206,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,209,-137.94,0.66,12,1.02,-17.00,3532.00,6457,20240520,-63.68,1729,20241210,35.63,2990,-21.57,20250107,1806,29.84,20250203,2990,-21.57,20250107,176,1232.39,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250219,090610,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,40,2,1.66,71434575,28953,10.72,2470,2495,2435,3125,1685,2405,2467.26,11.36,0,-5576,2508,2456,2358,2306,2208,2482,2332,44,720,500,1440,5,1,8897055,218,-143.82,0.69,12,0.33,-17.00,3532.00,6457,20240520,-62.13,1729,20241210,41.41,2990,-18.23,20250107,1806,35.38,20250203,2990,-18.23,20250107,176,1289.20,20241210,0.02,N,065170,500,44 억,,1010311,N,N,0,N,00,N
20250218,160608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2405,60,2,2.56,575818190,247666,24.18,2365,2410,2260,3045,1645,2345,2324.81,11.31,0,2413,2691,2517,2356,2182,2021,2605,2270,44,700,500,1400,5,1,8897055,214,-141.47,0.68,12,2.78,-17.00,3532.00,6457,20240520,-62.75,1729,20241210,39.10,2990,-19.57,20250107,1806,33.17,20250203,2990,-19.57,20250107,176,1266.48,20241210,0.02,N,065170,500,44 억,,1005865,N,N,0,N,00,N
20250218,150608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,30,2,1.28,456272515,197598,19.29,2365,2400,2260,3045,1645,2345,2309.09,11.31,0,-240,2691,2517,2356,2182,2021,2605,2270,44,700,500,1400,5,1,8897055,211,-139.71,0.67,12,2.22,-17.00,3532.00,6457,20240520,-63.22,1729,20241210,37.36,2990,-20.57,20250107,1806,31.51,20250203,2990,-20.57,20250107,176,1249.43,20241210,0.02,N,065170,500,44 억,,1005865,N,N,0,N,00,N
20250218,140608,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2290,-55,5,-2.35,362166720,157251,15.35,2365,2400,2260,3045,1645,2345,2303.11,11.31,0,918,2691,2517,2356,2182,2021,2605,2270,44,700,500,1400,5,1,8897055,204,-134.71,0.65,12,1.77,-17.00,3532.00,6457,20240520,-64.53,1729,20241210,32.45,2990,-23.41,20250107,1806,26.80,20250203,2990,-23.41,20250107,176,1201.14,20241210,0.02,N,065170,500,44 억,,1005865,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 160609 57 100.00 KOSDAQ 유통 N N N N N 2395 -10 5 -0.42 491472840 208291 77.10 2470 2495 2275 3125 1685 2405 2359.55 11.36 0 9207 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 213 -140.88 0.68 12 2.34 -17.00 3532.00 6457 20240520 -62.91 1729 20241210 38.52 2990 -19.90 20250107 1806 32.61 20250203 2990 -19.90 20250107 176 1260.80 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
3 20250219 150610 57 100.00 KOSDAQ 유통 N N N N N 2350 -55 5 -2.29 458167950 194257 71.90 2470 2495 2275 3125 1685 2405 2358.57 11.36 0 7868 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 209 -138.24 0.67 12 2.18 -17.00 3532.00 6457 20240520 -63.61 1729 20241210 35.92 2990 -21.40 20250107 1806 30.12 20250203 2990 -21.40 20250107 176 1235.23 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
4 20250219 140607 57 100.00 KOSDAQ 유통 N N N N N 2350 -55 5 -2.29 429730310 182172 67.43 2470 2495 2275 3125 1685 2405 2358.93 11.36 0 7118 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 209 -138.24 0.67 12 2.05 -17.00 3532.00 6457 20240520 -63.61 1729 20241210 35.92 2990 -21.40 20250107 1806 30.12 20250203 2990 -21.40 20250107 176 1235.23 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
5 20250219 130609 57 100.00 KOSDAQ 유통 N N N N N 2345 -60 5 -2.49 365805985 154750 57.28 2470 2495 2275 3125 1685 2405 2363.85 11.36 0 3320 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 209 -137.94 0.66 12 1.74 -17.00 3532.00 6457 20240520 -63.68 1729 20241210 35.63 2990 -21.57 20250107 1806 29.84 20250203 2990 -21.57 20250107 176 1232.39 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
6 20250219 120608 57 100.00 KOSDAQ 유통 N N N N N 2340 -65 5 -2.70 340912210 144101 53.34 2470 2495 2275 3125 1685 2405 2365.79 11.36 0 3432 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 208 -137.65 0.66 12 1.62 -17.00 3532.00 6457 20240520 -63.76 1729 20241210 35.34 2990 -21.74 20250107 1806 29.57 20250203 2990 -21.74 20250107 176 1229.55 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
7 20250219 110609 57 100.00 KOSDAQ 유통 N N N N N 2300 -105 5 -4.37 300074390 126496 46.82 2470 2495 2275 3125 1685 2405 2372.20 11.36 0 3352 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 205 -135.29 0.65 12 1.42 -17.00 3532.00 6457 20240520 -64.38 1729 20241210 33.02 2990 -23.08 20250107 1806 27.35 20250203 2990 -23.08 20250107 176 1206.82 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
8 20250219 100609 57 100.00 KOSDAQ 유통 N N N N N 2345 -60 5 -2.49 217644605 90697 33.57 2470 2495 2320 3125 1685 2405 2399.69 11.36 0 -1206 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 209 -137.94 0.66 12 1.02 -17.00 3532.00 6457 20240520 -63.68 1729 20241210 35.63 2990 -21.57 20250107 1806 29.84 20250203 2990 -21.57 20250107 176 1232.39 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
9 20250219 090610 57 100.00 KOSDAQ 유통 N N N N N 2445 40 2 1.66 71434575 28953 10.72 2470 2495 2435 3125 1685 2405 2467.26 11.36 0 -5576 2508 2456 2358 2306 2208 2482 2332 44 720 500 1440 5 1 8897055 218 -143.82 0.69 12 0.33 -17.00 3532.00 6457 20240520 -62.13 1729 20241210 41.41 2990 -18.23 20250107 1806 35.38 20250203 2990 -18.23 20250107 176 1289.20 20241210 0.02 N 065170 500 44 억 1010311 N N 0 N 00 N
10 20250218 160608 57 100.00 KOSDAQ 유통 N N N N N 2405 60 2 2.56 575818190 247666 24.18 2365 2410 2260 3045 1645 2345 2324.81 11.31 0 2413 2691 2517 2356 2182 2021 2605 2270 44 700 500 1400 5 1 8897055 214 -141.47 0.68 12 2.78 -17.00 3532.00 6457 20240520 -62.75 1729 20241210 39.10 2990 -19.57 20250107 1806 33.17 20250203 2990 -19.57 20250107 176 1266.48 20241210 0.02 N 065170 500 44 억 1005865 N N 0 N 00 N
11 20250218 150608 57 100.00 KOSDAQ 유통 N N N N N 2375 30 2 1.28 456272515 197598 19.29 2365 2400 2260 3045 1645 2345 2309.09 11.31 0 -240 2691 2517 2356 2182 2021 2605 2270 44 700 500 1400 5 1 8897055 211 -139.71 0.67 12 2.22 -17.00 3532.00 6457 20240520 -63.22 1729 20241210 37.36 2990 -20.57 20250107 1806 31.51 20250203 2990 -20.57 20250107 176 1249.43 20241210 0.02 N 065170 500 44 억 1005865 N N 0 N 00 N
12 20250218 140608 57 100.00 KOSDAQ 유통 N N N N N 2290 -55 5 -2.35 362166720 157251 15.35 2365 2400 2260 3045 1645 2345 2303.11 11.31 0 918 2691 2517 2356 2182 2021 2605 2270 44 700 500 1400 5 1 8897055 204 -134.71 0.65 12 1.77 -17.00 3532.00 6457 20240520 -64.53 1729 20241210 32.45 2990 -23.41 20250107 1806 26.80 20250203 2990 -23.41 20250107 176 1201.14 20241210 0.02 N 065170 500 44 억 1005865 N N 0 N 00 N