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
069920/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
20250219,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,3,2,0.35,25251156,29801,134.57,854,864,841,1110,598,854,847.33,0.36,0,-5715,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,302,-1.45,0.52,12,0.08,-592.00,1650.00,3305,20240207,-74.07,759,20241114,12.91,973,-11.92,20250107,781,9.73,20250123,3190,-73.13,20240611,759,12.91,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,150631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-8,5,-0.94,22485268,26554,119.90,854,864,841,1110,598,854,846.78,0.36,0,-4470,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,298,-1.43,0.51,12,0.08,-592.00,1650.00,3305,20240207,-74.40,759,20241114,11.46,973,-13.05,20250107,781,8.32,20250123,3190,-73.48,20240611,759,11.46,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,140628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-6,5,-0.70,21569656,25466,114.99,854,864,841,1110,598,854,847.00,0.36,0,-4470,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,298,-1.43,0.51,12,0.07,-592.00,1650.00,3305,20240207,-74.34,759,20241114,11.73,973,-12.85,20250107,781,8.58,20250123,3190,-73.42,20240611,759,11.73,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,130629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,846,-8,5,-0.94,12243458,14416,65.10,854,864,841,1110,598,854,849.30,0.36,0,-4415,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,298,-1.43,0.51,12,0.04,-592.00,1650.00,3305,20240207,-74.40,759,20241114,11.46,973,-13.05,20250107,781,8.32,20250123,3190,-73.48,20240611,759,11.46,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,120629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,849,-5,5,-0.59,8760604,10306,46.54,854,864,841,1110,598,854,850.05,0.36,0,-3829,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,299,-1.43,0.51,12,0.03,-592.00,1650.00,3305,20240207,-74.31,759,20241114,11.86,973,-12.74,20250107,781,8.71,20250123,3190,-73.39,20240611,759,11.86,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,110629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,858,4,2,0.47,5505716,6447,29.11,854,864,845,1110,598,854,854.00,0.36,0,-1829,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,302,-1.45,0.52,12,0.02,-592.00,1650.00,3305,20240207,-74.04,759,20241114,13.04,973,-11.82,20250107,781,9.86,20250123,3190,-73.10,20240611,759,13.04,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,100629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-1,5,-0.12,2068298,2420,10.93,854,864,852,1110,598,854,854.67,0.36,0,77,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,300,-1.44,0.52,12,0.01,-592.00,1650.00,3305,20240207,-74.19,759,20241114,12.38,973,-12.33,20250107,781,9.22,20250123,3190,-73.26,20240611,759,12.38,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250219,090631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,10,2,1.17,1871998,2192,9.90,854,864,854,1110,598,854,854.01,0.36,0,97,876,864,853,841,830,859,836,176,256,500,560,1,1,35194116,304,-1.46,0.52,12,0.01,-592.00,1650.00,3305,20240207,-73.86,759,20241114,13.83,973,-11.20,20250107,781,10.63,20250123,3190,-72.92,20240611,759,13.83,20241114,0.09,N,069920,500,175 억,,128172,N,N,0,N,00,N
20250218,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-13,5,-1.50,18822025,22146,73.08,858,865,842,1127,607,867,849.91,0.37,0,-1819,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,301,-1.44,0.52,12,0.06,-592.00,1650.00,3350,20240205,-74.51,759,20241114,12.52,973,-12.23,20250107,781,9.35,20250123,3190,-73.23,20240611,759,12.52,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-13,5,-1.50,17282132,20342,67.13,858,865,842,1127,607,867,849.58,0.37,0,-1217,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,301,-1.44,0.52,12,0.06,-592.00,1650.00,3350,20240205,-74.51,759,20241114,12.52,973,-12.23,20250107,781,9.35,20250123,3190,-73.23,20240611,759,12.52,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-17,5,-1.96,15497601,18236,60.18,858,865,844,1127,607,867,849.84,0.37,0,137,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,299,-1.44,0.52,12,0.05,-592.00,1650.00,3350,20240205,-74.63,759,20241114,11.99,973,-12.64,20250107,781,8.83,20250123,3190,-73.35,20240611,759,11.99,20241114,0.09,N,069920,500,175 억,,130150,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 160630 57 100.00 KOSDAQ 유통 N N N N N 857 3 2 0.35 25251156 29801 134.57 854 864 841 1110 598 854 847.33 0.36 0 -5715 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 302 -1.45 0.52 12 0.08 -592.00 1650.00 3305 20240207 -74.07 759 20241114 12.91 973 -11.92 20250107 781 9.73 20250123 3190 -73.13 20240611 759 12.91 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
3 20250219 150631 57 100.00 KOSDAQ 유통 N N N N N 846 -8 5 -0.94 22485268 26554 119.90 854 864 841 1110 598 854 846.78 0.36 0 -4470 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 298 -1.43 0.51 12 0.08 -592.00 1650.00 3305 20240207 -74.40 759 20241114 11.46 973 -13.05 20250107 781 8.32 20250123 3190 -73.48 20240611 759 11.46 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
4 20250219 140628 57 100.00 KOSDAQ 유통 N N N N N 848 -6 5 -0.70 21569656 25466 114.99 854 864 841 1110 598 854 847.00 0.36 0 -4470 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 298 -1.43 0.51 12 0.07 -592.00 1650.00 3305 20240207 -74.34 759 20241114 11.73 973 -12.85 20250107 781 8.58 20250123 3190 -73.42 20240611 759 11.73 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
5 20250219 130629 57 100.00 KOSDAQ 유통 N N N N N 846 -8 5 -0.94 12243458 14416 65.10 854 864 841 1110 598 854 849.30 0.36 0 -4415 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 298 -1.43 0.51 12 0.04 -592.00 1650.00 3305 20240207 -74.40 759 20241114 11.46 973 -13.05 20250107 781 8.32 20250123 3190 -73.48 20240611 759 11.46 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
6 20250219 120629 57 100.00 KOSDAQ 유통 N N N N N 849 -5 5 -0.59 8760604 10306 46.54 854 864 841 1110 598 854 850.05 0.36 0 -3829 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 299 -1.43 0.51 12 0.03 -592.00 1650.00 3305 20240207 -74.31 759 20241114 11.86 973 -12.74 20250107 781 8.71 20250123 3190 -73.39 20240611 759 11.86 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
7 20250219 110629 57 100.00 KOSDAQ 유통 N N N N N 858 4 2 0.47 5505716 6447 29.11 854 864 845 1110 598 854 854.00 0.36 0 -1829 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 302 -1.45 0.52 12 0.02 -592.00 1650.00 3305 20240207 -74.04 759 20241114 13.04 973 -11.82 20250107 781 9.86 20250123 3190 -73.10 20240611 759 13.04 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
8 20250219 100629 57 100.00 KOSDAQ 유통 N N N N N 853 -1 5 -0.12 2068298 2420 10.93 854 864 852 1110 598 854 854.67 0.36 0 77 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 300 -1.44 0.52 12 0.01 -592.00 1650.00 3305 20240207 -74.19 759 20241114 12.38 973 -12.33 20250107 781 9.22 20250123 3190 -73.26 20240611 759 12.38 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
9 20250219 090631 57 100.00 KOSDAQ 유통 N N N N N 864 10 2 1.17 1871998 2192 9.90 854 864 854 1110 598 854 854.01 0.36 0 97 876 864 853 841 830 859 836 176 256 500 560 1 1 35194116 304 -1.46 0.52 12 0.01 -592.00 1650.00 3305 20240207 -73.86 759 20241114 13.83 973 -11.20 20250107 781 10.63 20250123 3190 -72.92 20240611 759 13.83 20241114 0.09 N 069920 500 175 억 128172 N N 0 N 00 N
10 20250218 160628 57 100.00 KOSDAQ 유통 N N N N N 854 -13 5 -1.50 18822025 22146 73.08 858 865 842 1127 607 867 849.91 0.37 0 -1819 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 301 -1.44 0.52 12 0.06 -592.00 1650.00 3350 20240205 -74.51 759 20241114 12.52 973 -12.23 20250107 781 9.35 20250123 3190 -73.23 20240611 759 12.52 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
11 20250218 150628 57 100.00 KOSDAQ 유통 N N N N N 854 -13 5 -1.50 17282132 20342 67.13 858 865 842 1127 607 867 849.58 0.37 0 -1217 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 301 -1.44 0.52 12 0.06 -592.00 1650.00 3350 20240205 -74.51 759 20241114 12.52 973 -12.23 20250107 781 9.35 20250123 3190 -73.23 20240611 759 12.52 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
12 20250218 140629 57 100.00 KOSDAQ 유통 N N N N N 850 -17 5 -1.96 15497601 18236 60.18 858 865 844 1127 607 867 849.84 0.37 0 137 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 299 -1.44 0.52 12 0.05 -592.00 1650.00 3350 20240205 -74.63 759 20241114 11.99 973 -12.64 20250107 781 8.83 20250123 3190 -73.35 20240611 759 11.99 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N