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
169330/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
20250219,160905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2225,-5,5,-0.22,7556955,3365,107.41,2230,2260,2215,2895,1565,2230,2245.94,21.05,0,-2,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,406,28.90,1.36,06,0.02,77.00,1634.00,3155,20240222,-29.48,1792,20241209,24.16,2270,-1.98,20250117,1970,12.94,20250114,3155,-29.48,20240222,1792,24.16,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,0,3,0.00,6318060,2809,89.66,2230,2260,2215,2895,1565,2230,2249.22,21.05,0,165,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,407,28.96,1.36,06,0.02,77.00,1634.00,3155,20240222,-29.32,1792,20241209,24.44,2270,-1.76,20250117,1970,13.20,20250114,3155,-29.32,20240222,1792,24.44,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,140905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,20,2,0.90,4352530,1935,61.76,2230,2260,2215,2895,1565,2230,2249.37,21.05,0,-1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,411,29.22,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.68,1792,20241209,25.56,2270,-0.88,20250117,1970,14.21,20250114,3155,-28.68,20240222,1792,25.56,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,130906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,15,2,0.67,3990280,1774,56.62,2230,2260,2215,2895,1565,2230,2249.31,21.05,0,-1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,3155,20240222,-28.84,1792,20241209,25.28,2270,-1.10,20250117,1970,13.96,20250114,3155,-28.84,20240222,1792,25.28,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,120904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,25,2,1.12,2563205,1139,36.35,2230,2260,2215,2895,1565,2230,2250.40,21.05,0,-1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,412,29.29,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,110906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,20,2,0.90,2035685,905,28.89,2230,2260,2215,2895,1565,2230,2249.38,21.05,0,-1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,411,29.22,1.38,06,0.00,77.00,1634.00,3155,20240222,-28.68,1792,20241209,25.56,2270,-0.88,20250117,1970,14.21,20250114,3155,-28.68,20240222,1792,25.56,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,100907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,15,2,0.67,1239245,551,17.59,2230,2260,2215,2895,1565,2230,2249.08,21.05,0,-1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,410,29.16,1.37,06,0.00,77.00,1634.00,3155,20240222,-28.84,1792,20241209,25.28,2270,-1.10,20250117,1970,13.96,20250114,3155,-28.84,20240222,1792,25.28,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250219,090907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-15,5,-0.67,44545,20,0.64,2230,2230,2215,2895,1565,2230,2227.25,21.05,0,1,2280,2255,2240,2215,2200,2247,2207,91,665,500,1510,5,1,18256918,404,28.77,1.36,06,0.00,77.00,1634.00,3155,20240222,-29.79,1792,20241209,23.60,2270,-2.42,20250117,1970,12.44,20250114,3155,-29.79,20240222,1792,23.60,20241209,0.01,N,169330,500,91 억,,3843183,N,N,0,N,00,N
20250218,160903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-25,5,-1.11,6957240,3103,87.78,2240,2265,2225,2930,1580,2255,2242.10,21.05,0,-10,2301,2277,2236,2212,2171,2290,2225,91,675,500,1530,5,1,18256918,407,28.96,1.36,06,0.02,77.00,1634.00,3155,20240222,-29.32,1792,20241209,24.44,2270,-1.76,20250117,1970,13.20,20250114,3155,-29.32,20240222,1792,24.44,20241209,0.01,N,169330,500,91 억,,3843193,N,N,0,N,00,N
20250218,150905,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-10,5,-0.44,5447300,2427,68.66,2240,2265,2225,2930,1580,2255,2244.46,21.05,0,-5,2301,2277,2236,2212,2171,2290,2225,91,675,500,1530,5,1,18256918,410,29.16,1.37,06,0.01,77.00,1634.00,3155,20240222,-28.84,1792,20241209,25.28,2270,-1.10,20250117,1970,13.96,20250114,3155,-28.84,20240222,1792,25.28,20241209,0.01,N,169330,500,91 억,,3843193,N,N,0,N,00,N
20250218,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-5,5,-0.22,5198100,2316,65.52,2240,2265,2225,2930,1580,2255,2244.43,21.05,0,-5,2301,2277,2236,2212,2171,2290,2225,91,675,500,1530,5,1,18256918,411,29.22,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.68,1792,20241209,25.56,2270,-0.88,20250117,1970,14.21,20250114,3155,-28.68,20240222,1792,25.56,20241209,0.01,N,169330,500,91 억,,3843193,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 160905 57 100.00 KOSDAQ 일반서비스 N N N N N 2225 -5 5 -0.22 7556955 3365 107.41 2230 2260 2215 2895 1565 2230 2245.94 21.05 0 -2 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 406 28.90 1.36 06 0.02 77.00 1634.00 3155 20240222 -29.48 1792 20241209 24.16 2270 -1.98 20250117 1970 12.94 20250114 3155 -29.48 20240222 1792 24.16 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
3 20250219 150908 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 0 3 0.00 6318060 2809 89.66 2230 2260 2215 2895 1565 2230 2249.22 21.05 0 165 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 407 28.96 1.36 06 0.02 77.00 1634.00 3155 20240222 -29.32 1792 20241209 24.44 2270 -1.76 20250117 1970 13.20 20250114 3155 -29.32 20240222 1792 24.44 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
4 20250219 140905 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 20 2 0.90 4352530 1935 61.76 2230 2260 2215 2895 1565 2230 2249.37 21.05 0 -1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 411 29.22 1.38 06 0.01 77.00 1634.00 3155 20240222 -28.68 1792 20241209 25.56 2270 -0.88 20250117 1970 14.21 20250114 3155 -28.68 20240222 1792 25.56 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
5 20250219 130906 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 15 2 0.67 3990280 1774 56.62 2230 2260 2215 2895 1565 2230 2249.31 21.05 0 -1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 410 29.16 1.37 06 0.01 77.00 1634.00 3155 20240222 -28.84 1792 20241209 25.28 2270 -1.10 20250117 1970 13.96 20250114 3155 -28.84 20240222 1792 25.28 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
6 20250219 120904 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 25 2 1.12 2563205 1139 36.35 2230 2260 2215 2895 1565 2230 2250.40 21.05 0 -1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 412 29.29 1.38 06 0.01 77.00 1634.00 3155 20240222 -28.53 1792 20241209 25.84 2270 -0.66 20250117 1970 14.47 20250114 3155 -28.53 20240222 1792 25.84 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
7 20250219 110906 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 20 2 0.90 2035685 905 28.89 2230 2260 2215 2895 1565 2230 2249.38 21.05 0 -1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 411 29.22 1.38 06 0.00 77.00 1634.00 3155 20240222 -28.68 1792 20241209 25.56 2270 -0.88 20250117 1970 14.21 20250114 3155 -28.68 20240222 1792 25.56 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
8 20250219 100907 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 15 2 0.67 1239245 551 17.59 2230 2260 2215 2895 1565 2230 2249.08 21.05 0 -1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 410 29.16 1.37 06 0.00 77.00 1634.00 3155 20240222 -28.84 1792 20241209 25.28 2270 -1.10 20250117 1970 13.96 20250114 3155 -28.84 20240222 1792 25.28 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
9 20250219 090907 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -15 5 -0.67 44545 20 0.64 2230 2230 2215 2895 1565 2230 2227.25 21.05 0 1 2280 2255 2240 2215 2200 2247 2207 91 665 500 1510 5 1 18256918 404 28.77 1.36 06 0.00 77.00 1634.00 3155 20240222 -29.79 1792 20241209 23.60 2270 -2.42 20250117 1970 12.44 20250114 3155 -29.79 20240222 1792 23.60 20241209 0.01 N 169330 500 91 억 3843183 N N 0 N 00 N
10 20250218 160903 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -25 5 -1.11 6957240 3103 87.78 2240 2265 2225 2930 1580 2255 2242.10 21.05 0 -10 2301 2277 2236 2212 2171 2290 2225 91 675 500 1530 5 1 18256918 407 28.96 1.36 06 0.02 77.00 1634.00 3155 20240222 -29.32 1792 20241209 24.44 2270 -1.76 20250117 1970 13.20 20250114 3155 -29.32 20240222 1792 24.44 20241209 0.01 N 169330 500 91 억 3843193 N N 0 N 00 N
11 20250218 150905 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -10 5 -0.44 5447300 2427 68.66 2240 2265 2225 2930 1580 2255 2244.46 21.05 0 -5 2301 2277 2236 2212 2171 2290 2225 91 675 500 1530 5 1 18256918 410 29.16 1.37 06 0.01 77.00 1634.00 3155 20240222 -28.84 1792 20241209 25.28 2270 -1.10 20250117 1970 13.96 20250114 3155 -28.84 20240222 1792 25.28 20241209 0.01 N 169330 500 91 억 3843193 N N 0 N 00 N
12 20250218 140906 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -5 5 -0.22 5198100 2316 65.52 2240 2265 2225 2930 1580 2255 2244.43 21.05 0 -5 2301 2277 2236 2212 2171 2290 2225 91 675 500 1530 5 1 18256918 411 29.22 1.38 06 0.01 77.00 1634.00 3155 20240222 -28.68 1792 20241209 25.56 2270 -0.88 20250117 1970 14.21 20250114 3155 -28.68 20240222 1792 25.56 20241209 0.01 N 169330 500 91 억 3843193 N N 0 N 00 N