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
102370/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
20250219,160754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,70,2,1.98,347993840,97235,109.48,3500,3625,3500,4595,2475,3535,3578.89,0.62,0,16923,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,982,-19.38,0.78,12,0.36,-186.00,4633.00,6740,20240228,-46.51,2735,20240805,31.81,3985,-9.54,20250120,3350,7.61,20250203,6740,-46.51,20240228,2735,31.81,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,150756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3595,60,2,1.70,326180190,91174,102.66,3500,3625,3500,4595,2475,3535,3577.56,0.62,0,17179,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,979,-19.33,0.78,12,0.33,-186.00,4633.00,6740,20240228,-46.66,2735,20240805,31.44,3985,-9.79,20250120,3350,7.31,20250203,6740,-46.66,20240228,2735,31.44,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,140753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,50,2,1.41,312362000,87321,98.32,3500,3625,3500,4595,2475,3535,3577.17,0.62,0,16991,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,976,-19.27,0.77,12,0.32,-186.00,4633.00,6740,20240228,-46.81,2735,20240805,31.08,3985,-10.04,20250120,3350,7.01,20250203,6740,-46.81,20240228,2735,31.08,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,130754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3605,70,2,1.98,288300930,80615,90.77,3500,3625,3500,4595,2475,3535,3576.27,0.62,0,17989,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,982,-19.38,0.78,12,0.30,-186.00,4633.00,6740,20240228,-46.51,2735,20240805,31.81,3985,-9.54,20250120,3350,7.61,20250203,6740,-46.51,20240228,2735,31.81,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,120753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3600,65,2,1.84,241758855,67710,76.24,3500,3625,3500,4595,2475,3535,3570.50,0.62,0,13565,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,980,-19.35,0.78,12,0.25,-186.00,4633.00,6740,20240228,-46.59,2735,20240805,31.63,3985,-9.66,20250120,3350,7.46,20250203,6740,-46.59,20240228,2735,31.63,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,110754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,35,2,0.99,103705380,29294,32.98,3500,3575,3500,4595,2475,3535,3540.16,0.62,0,7188,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,972,-19.19,0.77,12,0.11,-186.00,4633.00,6740,20240228,-47.03,2735,20240805,30.53,3985,-10.41,20250120,3350,6.57,20250203,6740,-47.03,20240228,2735,30.53,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,100754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3555,20,2,0.57,50321895,14269,16.07,3500,3560,3500,4595,2475,3535,3526.66,0.62,0,4672,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,968,-19.11,0.77,12,0.05,-186.00,4633.00,6740,20240228,-47.26,2735,20240805,29.98,3985,-10.79,20250120,3350,6.12,20250203,6740,-47.26,20240228,2735,29.98,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250219,090755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-5,5,-0.14,6487200,1846,2.08,3500,3530,3500,4595,2475,3535,3514.19,0.62,0,1541,3621,3577,3521,3477,3421,3550,3450,136,1060,500,2260,5,1,27229210,961,-18.98,0.76,12,0.01,-186.00,4633.00,6740,20240228,-47.63,2735,20240805,29.07,3985,-11.42,20250120,3350,5.37,20250203,6740,-47.63,20240228,2735,29.07,20240805,3.02,N,102370,500,136 억,,168691,N,N,0,N,00,N
20250218,160752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,10,2,0.28,296781090,84708,189.88,3545,3565,3465,4580,2470,3525,3503.46,0.65,0,-8916,3601,3562,3506,3467,3411,3582,3487,136,1055,500,2250,5,1,27229210,963,-19.01,0.76,12,0.31,-186.00,4633.00,6740,20240228,-47.55,2735,20240805,29.25,3985,-11.29,20250120,3350,5.52,20250203,6740,-47.55,20240228,2735,29.25,20240805,3.01,N,102370,500,136 억,,177502,N,N,0,N,00,N
20250218,150753,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-20,5,-0.57,240478365,68808,154.24,3545,3545,3465,4580,2470,3525,3494.92,0.65,0,-13960,3601,3562,3506,3467,3411,3582,3487,136,1055,500,2250,5,1,27229210,954,-18.84,0.76,12,0.25,-186.00,4633.00,6740,20240228,-48.00,2735,20240805,28.15,3985,-12.05,20250120,3350,4.63,20250203,6740,-48.00,20240228,2735,28.15,20240805,3.01,N,102370,500,136 억,,177502,N,N,0,N,00,N
20250218,140754,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-60,5,-1.70,118847625,34103,76.44,3545,3545,3465,4580,2470,3525,3484.96,0.65,0,-11583,3601,3562,3506,3467,3411,3582,3487,136,1055,500,2250,5,1,27229210,943,-18.63,0.75,12,0.13,-186.00,4633.00,6740,20240228,-48.59,2735,20240805,26.69,3985,-13.05,20250120,3350,3.43,20250203,6740,-48.59,20240228,2735,26.69,20240805,3.01,N,102370,500,136 억,,177502,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 160754 57 100.00 KOSDAQ 유통 N N N N N 3605 70 2 1.98 347993840 97235 109.48 3500 3625 3500 4595 2475 3535 3578.89 0.62 0 16923 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 982 -19.38 0.78 12 0.36 -186.00 4633.00 6740 20240228 -46.51 2735 20240805 31.81 3985 -9.54 20250120 3350 7.61 20250203 6740 -46.51 20240228 2735 31.81 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
3 20250219 150756 57 100.00 KOSDAQ 유통 N N N N N 3595 60 2 1.70 326180190 91174 102.66 3500 3625 3500 4595 2475 3535 3577.56 0.62 0 17179 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 979 -19.33 0.78 12 0.33 -186.00 4633.00 6740 20240228 -46.66 2735 20240805 31.44 3985 -9.79 20250120 3350 7.31 20250203 6740 -46.66 20240228 2735 31.44 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
4 20250219 140753 57 100.00 KOSDAQ 유통 N N N N N 3585 50 2 1.41 312362000 87321 98.32 3500 3625 3500 4595 2475 3535 3577.17 0.62 0 16991 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 976 -19.27 0.77 12 0.32 -186.00 4633.00 6740 20240228 -46.81 2735 20240805 31.08 3985 -10.04 20250120 3350 7.01 20250203 6740 -46.81 20240228 2735 31.08 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
5 20250219 130754 57 100.00 KOSDAQ 유통 N N N N N 3605 70 2 1.98 288300930 80615 90.77 3500 3625 3500 4595 2475 3535 3576.27 0.62 0 17989 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 982 -19.38 0.78 12 0.30 -186.00 4633.00 6740 20240228 -46.51 2735 20240805 31.81 3985 -9.54 20250120 3350 7.61 20250203 6740 -46.51 20240228 2735 31.81 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
6 20250219 120753 57 100.00 KOSDAQ 유통 N N N N N 3600 65 2 1.84 241758855 67710 76.24 3500 3625 3500 4595 2475 3535 3570.50 0.62 0 13565 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 980 -19.35 0.78 12 0.25 -186.00 4633.00 6740 20240228 -46.59 2735 20240805 31.63 3985 -9.66 20250120 3350 7.46 20250203 6740 -46.59 20240228 2735 31.63 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
7 20250219 110754 57 100.00 KOSDAQ 유통 N N N N N 3570 35 2 0.99 103705380 29294 32.98 3500 3575 3500 4595 2475 3535 3540.16 0.62 0 7188 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 972 -19.19 0.77 12 0.11 -186.00 4633.00 6740 20240228 -47.03 2735 20240805 30.53 3985 -10.41 20250120 3350 6.57 20250203 6740 -47.03 20240228 2735 30.53 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
8 20250219 100754 57 100.00 KOSDAQ 유통 N N N N N 3555 20 2 0.57 50321895 14269 16.07 3500 3560 3500 4595 2475 3535 3526.66 0.62 0 4672 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 968 -19.11 0.77 12 0.05 -186.00 4633.00 6740 20240228 -47.26 2735 20240805 29.98 3985 -10.79 20250120 3350 6.12 20250203 6740 -47.26 20240228 2735 29.98 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
9 20250219 090755 57 100.00 KOSDAQ 유통 N N N N N 3530 -5 5 -0.14 6487200 1846 2.08 3500 3530 3500 4595 2475 3535 3514.19 0.62 0 1541 3621 3577 3521 3477 3421 3550 3450 136 1060 500 2260 5 1 27229210 961 -18.98 0.76 12 0.01 -186.00 4633.00 6740 20240228 -47.63 2735 20240805 29.07 3985 -11.42 20250120 3350 5.37 20250203 6740 -47.63 20240228 2735 29.07 20240805 3.02 N 102370 500 136 억 168691 N N 0 N 00 N
10 20250218 160752 57 100.00 KOSDAQ 유통 N N N N N 3535 10 2 0.28 296781090 84708 189.88 3545 3565 3465 4580 2470 3525 3503.46 0.65 0 -8916 3601 3562 3506 3467 3411 3582 3487 136 1055 500 2250 5 1 27229210 963 -19.01 0.76 12 0.31 -186.00 4633.00 6740 20240228 -47.55 2735 20240805 29.25 3985 -11.29 20250120 3350 5.52 20250203 6740 -47.55 20240228 2735 29.25 20240805 3.01 N 102370 500 136 억 177502 N N 0 N 00 N
11 20250218 150753 57 100.00 KOSDAQ 유통 N N N N N 3505 -20 5 -0.57 240478365 68808 154.24 3545 3545 3465 4580 2470 3525 3494.92 0.65 0 -13960 3601 3562 3506 3467 3411 3582 3487 136 1055 500 2250 5 1 27229210 954 -18.84 0.76 12 0.25 -186.00 4633.00 6740 20240228 -48.00 2735 20240805 28.15 3985 -12.05 20250120 3350 4.63 20250203 6740 -48.00 20240228 2735 28.15 20240805 3.01 N 102370 500 136 억 177502 N N 0 N 00 N
12 20250218 140754 57 100.00 KOSDAQ 유통 N N N N N 3465 -60 5 -1.70 118847625 34103 76.44 3545 3545 3465 4580 2470 3525 3484.96 0.65 0 -11583 3601 3562 3506 3467 3411 3582 3487 136 1055 500 2250 5 1 27229210 943 -18.63 0.75 12 0.13 -186.00 4633.00 6740 20240228 -48.59 2735 20240805 26.69 3985 -13.05 20250120 3350 3.43 20250203 6740 -48.59 20240228 2735 26.69 20240805 3.01 N 102370 500 136 억 177502 N N 0 N 00 N