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
299170/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
20250219,161122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1770,-55,5,-3.01,2113600404,1183980,9.62,1825,1825,1757,2370,1278,1825,1785.15,0.72,0,11392,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,531,18.44,1.32,12,3.94,96.00,1340.00,2310,20240523,-23.38,1086,20241210,62.98,2250,-21.33,20250121,1257,40.81,20250102,2310,-23.38,20240523,1086,62.98,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1773,-52,5,-2.85,2057990138,1152605,9.36,1825,1825,1757,2370,1278,1825,1785.46,0.72,0,19321,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,532,18.47,1.32,12,3.84,96.00,1340.00,2310,20240523,-23.25,1086,20241210,63.26,2250,-21.20,20250121,1257,41.05,20250102,2310,-23.25,20240523,1086,63.26,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1775,-50,5,-2.74,1846562988,1033282,8.39,1825,1825,1757,2370,1278,1825,1787.03,0.72,0,1155,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,533,18.49,1.32,12,3.44,96.00,1340.00,2310,20240523,-23.16,1086,20241210,63.44,2250,-21.11,20250121,1257,41.21,20250102,2310,-23.16,20240523,1086,63.44,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,131123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-35,5,-1.92,1657418317,927036,7.53,1825,1825,1757,2370,1278,1825,1787.80,0.72,0,732,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,538,18.65,1.34,12,3.09,96.00,1340.00,2310,20240523,-22.51,1086,20241210,64.83,2250,-20.44,20250121,1257,42.40,20250102,2310,-22.51,20240523,1086,64.83,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,121122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1790,-35,5,-1.92,1539317329,861050,7.00,1825,1825,1757,2370,1278,1825,1787.65,0.72,0,484,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,538,18.65,1.34,12,2.87,96.00,1340.00,2310,20240523,-22.51,1086,20241210,64.83,2250,-20.44,20250121,1257,42.40,20250102,2310,-22.51,20240523,1086,64.83,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,111123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1787,-38,5,-2.08,1380323023,772123,6.27,1825,1825,1757,2370,1278,1825,1787.62,0.72,0,15283,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,537,18.61,1.33,12,2.57,96.00,1340.00,2310,20240523,-22.64,1086,20241210,64.55,2250,-20.58,20250121,1257,42.16,20250102,2310,-22.64,20240523,1086,64.55,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,101123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1781,-44,5,-2.41,1082345762,603645,4.90,1825,1825,1765,2370,1278,1825,1792.93,0.72,0,32013,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,535,18.55,1.33,12,2.01,96.00,1340.00,2310,20240523,-22.90,1086,20241210,64.00,2250,-20.84,20250121,1257,41.69,20250102,2310,-22.90,20240523,1086,64.00,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250219,091125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1791,-34,5,-1.86,421201429,233127,1.89,1825,1825,1789,2370,1278,1825,1806.62,0.72,0,-11416,2191,2007,1841,1657,1491,2100,1750,30,545,100,1270,1,1,30027963,538,18.66,1.34,12,0.78,96.00,1340.00,2310,20240523,-22.47,1086,20241210,64.92,2250,-20.40,20250121,1257,42.48,20250102,2310,-22.47,20240523,1086,64.92,20241210,3.08,N,299170,100,30 억,,215296,N,N,0,N,00,N
20250218,161119,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1825,132,2,7.80,22930016607,12256663,1327.12,1692,2025,1675,2200,1186,1693,1870.93,0.22,0,135592,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,548,19.01,1.36,12,40.82,96.00,1340.00,2310,20240523,-21.00,1086,20241210,68.05,2250,-18.89,20250121,1257,45.19,20250102,2310,-21.00,20240523,1086,68.05,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,151121,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1823,130,2,7.68,22576699228,12063217,1306.17,1692,2025,1675,2200,1186,1693,1871.53,0.22,0,124770,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,547,18.99,1.36,12,40.17,96.00,1340.00,2310,20240523,-21.08,1086,20241210,67.86,2250,-18.98,20250121,1257,45.03,20250102,2310,-21.08,20240523,1086,67.86,20241210,3.00,N,299170,100,30 억,,64965,N,N,0,N,00,N
20250218,141122,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1813,120,2,7.09,16456955338,8796073,952.42,1692,2025,1675,2200,1186,1693,1870.94,0.22,0,37474,1776,1734,1668,1626,1560,1755,1647,30,507,100,1180,1,1,30027963,544,18.89,1.35,12,29.29,96.00,1340.00,2310,20240523,-21.52,1086,20241210,66.94,2250,-19.42,20250121,1257,44.23,20250102,2310,-21.52,20240523,1086,66.94,20241210,3.00,N,299170,100,30 억,,64965,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 161122 57 100.00 KOSDAQ 유통 N N N N N 1770 -55 5 -3.01 2113600404 1183980 9.62 1825 1825 1757 2370 1278 1825 1785.15 0.72 0 11392 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 531 18.44 1.32 12 3.94 96.00 1340.00 2310 20240523 -23.38 1086 20241210 62.98 2250 -21.33 20250121 1257 40.81 20250102 2310 -23.38 20240523 1086 62.98 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
3 20250219 151126 57 100.00 KOSDAQ 유통 N N N N N 1773 -52 5 -2.85 2057990138 1152605 9.36 1825 1825 1757 2370 1278 1825 1785.46 0.72 0 19321 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 532 18.47 1.32 12 3.84 96.00 1340.00 2310 20240523 -23.25 1086 20241210 63.26 2250 -21.20 20250121 1257 41.05 20250102 2310 -23.25 20240523 1086 63.26 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
4 20250219 141122 57 100.00 KOSDAQ 유통 N N N N N 1775 -50 5 -2.74 1846562988 1033282 8.39 1825 1825 1757 2370 1278 1825 1787.03 0.72 0 1155 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 533 18.49 1.32 12 3.44 96.00 1340.00 2310 20240523 -23.16 1086 20241210 63.44 2250 -21.11 20250121 1257 41.21 20250102 2310 -23.16 20240523 1086 63.44 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
5 20250219 131123 57 100.00 KOSDAQ 유통 N N N N N 1790 -35 5 -1.92 1657418317 927036 7.53 1825 1825 1757 2370 1278 1825 1787.80 0.72 0 732 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 538 18.65 1.34 12 3.09 96.00 1340.00 2310 20240523 -22.51 1086 20241210 64.83 2250 -20.44 20250121 1257 42.40 20250102 2310 -22.51 20240523 1086 64.83 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
6 20250219 121122 57 100.00 KOSDAQ 유통 N N N N N 1790 -35 5 -1.92 1539317329 861050 7.00 1825 1825 1757 2370 1278 1825 1787.65 0.72 0 484 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 538 18.65 1.34 12 2.87 96.00 1340.00 2310 20240523 -22.51 1086 20241210 64.83 2250 -20.44 20250121 1257 42.40 20250102 2310 -22.51 20240523 1086 64.83 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
7 20250219 111123 57 100.00 KOSDAQ 유통 N N N N N 1787 -38 5 -2.08 1380323023 772123 6.27 1825 1825 1757 2370 1278 1825 1787.62 0.72 0 15283 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 537 18.61 1.33 12 2.57 96.00 1340.00 2310 20240523 -22.64 1086 20241210 64.55 2250 -20.58 20250121 1257 42.16 20250102 2310 -22.64 20240523 1086 64.55 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
8 20250219 101123 57 100.00 KOSDAQ 유통 N N N N N 1781 -44 5 -2.41 1082345762 603645 4.90 1825 1825 1765 2370 1278 1825 1792.93 0.72 0 32013 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 535 18.55 1.33 12 2.01 96.00 1340.00 2310 20240523 -22.90 1086 20241210 64.00 2250 -20.84 20250121 1257 41.69 20250102 2310 -22.90 20240523 1086 64.00 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
9 20250219 091125 57 100.00 KOSDAQ 유통 N N N N N 1791 -34 5 -1.86 421201429 233127 1.89 1825 1825 1789 2370 1278 1825 1806.62 0.72 0 -11416 2191 2007 1841 1657 1491 2100 1750 30 545 100 1270 1 1 30027963 538 18.66 1.34 12 0.78 96.00 1340.00 2310 20240523 -22.47 1086 20241210 64.92 2250 -20.40 20250121 1257 42.48 20250102 2310 -22.47 20240523 1086 64.92 20241210 3.08 N 299170 100 30 억 215296 N N 0 N 00 N
10 20250218 161119 57 100.00 KOSDAQ 유통 N N N N N 1825 132 2 7.80 22930016607 12256663 1327.12 1692 2025 1675 2200 1186 1693 1870.93 0.22 0 135592 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 548 19.01 1.36 12 40.82 96.00 1340.00 2310 20240523 -21.00 1086 20241210 68.05 2250 -18.89 20250121 1257 45.19 20250102 2310 -21.00 20240523 1086 68.05 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
11 20250218 151121 57 100.00 KOSDAQ 유통 N N N N N 1823 130 2 7.68 22576699228 12063217 1306.17 1692 2025 1675 2200 1186 1693 1871.53 0.22 0 124770 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 547 18.99 1.36 12 40.17 96.00 1340.00 2310 20240523 -21.08 1086 20241210 67.86 2250 -18.98 20250121 1257 45.03 20250102 2310 -21.08 20240523 1086 67.86 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N
12 20250218 141122 57 100.00 KOSDAQ 유통 N N N N N 1813 120 2 7.09 16456955338 8796073 952.42 1692 2025 1675 2200 1186 1693 1870.94 0.22 0 37474 1776 1734 1668 1626 1560 1755 1647 30 507 100 1180 1 1 30027963 544 18.89 1.35 12 29.29 96.00 1340.00 2310 20240523 -21.52 1086 20241210 66.94 2250 -19.42 20250121 1257 44.23 20250102 2310 -21.52 20240523 1086 66.94 20241210 3.00 N 299170 100 30 억 64965 N N 0 N 00 N