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
299660/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
20250219,161123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4810,160,2,3.44,2149014705,449442,178.37,4650,4985,4600,6040,3255,4650,4781.50,0.39,0,57482,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,1015,-5.98,2.06,12,2.13,-804.00,2333.00,17310,20240816,-72.21,1733,20240722,177.55,6450,-25.43,20250109,4470,7.61,20250213,17310,-72.21,20240816,1733,177.55,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,150,2,3.23,2091191825,437401,173.59,4650,4985,4600,6040,3255,4650,4780.95,0.39,0,57848,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,1013,-5.97,2.06,12,2.07,-804.00,2333.00,17310,20240816,-72.27,1733,20240722,176.98,6450,-25.58,20250109,4470,7.38,20250213,17310,-72.27,20240816,1733,176.98,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,141122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4780,130,2,2.80,1906352010,398774,158.26,4650,4985,4600,6040,3255,4650,4780.53,0.39,0,58362,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,1009,-5.95,2.05,12,1.89,-804.00,2333.00,17310,20240816,-72.39,1733,20240722,175.82,6450,-25.89,20250109,4470,6.94,20250213,17310,-72.39,20240816,1733,175.82,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,131123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4790,140,2,3.01,1799523055,376379,149.37,4650,4985,4600,6040,3255,4650,4781.15,0.39,0,57856,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,1011,-5.96,2.05,12,1.78,-804.00,2333.00,17310,20240816,-72.33,1733,20240722,176.40,6450,-25.74,20250109,4470,7.16,20250213,17310,-72.33,20240816,1733,176.40,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,121123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4800,150,2,3.23,769869070,164719,65.37,4650,4800,4600,6040,3255,4650,4673.83,0.39,0,19319,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,1013,-5.97,2.06,12,0.78,-804.00,2333.00,17310,20240816,-72.27,1733,20240722,176.98,6450,-25.58,20250109,4470,7.38,20250213,17310,-72.27,20240816,1733,176.98,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,111124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4695,45,2,0.97,498965615,107515,42.67,4650,4705,4600,6040,3255,4650,4640.89,0.39,0,-4421,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,991,-5.84,2.01,12,0.51,-804.00,2333.00,17310,20240816,-72.88,1733,20240722,170.92,6450,-27.21,20250109,4470,5.03,20250213,17310,-72.88,20240816,1733,170.92,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,5,2,0.11,347473020,75078,29.80,4650,4665,4600,6040,3255,4650,4628.16,0.39,0,-9380,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,982,-5.79,2.00,12,0.36,-804.00,2333.00,17310,20240816,-73.11,1733,20240722,168.61,6450,-27.83,20250109,4470,4.14,20250213,17310,-73.11,20240816,1733,168.61,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250219,091126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,5,2,0.11,87135475,18809,7.46,4650,4655,4610,6040,3255,4650,4632.65,0.39,0,391,4806,4727,4671,4592,4536,4700,4565,106,1390,500,2880,5,1,21102977,982,-5.79,2.00,12,0.09,-804.00,2333.00,17310,20240816,-73.11,1733,20240722,168.61,6450,-27.83,20250109,4470,4.14,20250213,17310,-73.11,20240816,1733,168.61,20240722,1.06,N,299660,500,105 억,,83348,N,N,0,N,00,N
20250218,161119,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-10,5,-0.21,1162729305,249012,57.77,4660,4750,4615,6050,3265,4660,4669.40,0.40,0,-1131,5000,4830,4720,4550,4440,4775,4495,106,1390,500,2880,5,1,21102977,981,-5.78,1.99,12,1.18,-804.00,2333.00,17310,20240816,-73.14,1733,20240722,168.32,6450,-27.91,20250109,4470,4.03,20250213,17310,-73.14,20240816,1733,168.32,20240722,1.06,N,299660,500,105 억,,84521,N,N,0,N,00,N
20250218,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-10,5,-0.21,1134801305,243006,56.38,4660,4750,4615,6050,3265,4660,4669.85,0.40,0,188,5000,4830,4720,4550,4440,4775,4495,106,1390,500,2880,5,1,21102977,981,-5.78,1.99,12,1.15,-804.00,2333.00,17310,20240816,-73.14,1733,20240722,168.32,6450,-27.91,20250109,4470,4.03,20250213,17310,-73.14,20240816,1733,168.32,20240722,1.06,N,299660,500,105 억,,84521,N,N,0,N,00,N
20250218,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4700,40,2,0.86,996678310,213393,49.51,4660,4750,4615,6050,3265,4660,4670.62,0.40,0,7414,5000,4830,4720,4550,4440,4775,4495,106,1390,500,2880,5,1,21102977,992,-5.85,2.01,12,1.01,-804.00,2333.00,17310,20240816,-72.85,1733,20240722,171.21,6450,-27.13,20250109,4470,5.15,20250213,17310,-72.85,20240816,1733,171.21,20240722,1.06,N,299660,500,105 억,,84521,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 161123 57 100.00 KOSDAQ 일반서비스 N N N N N 4810 160 2 3.44 2149014705 449442 178.37 4650 4985 4600 6040 3255 4650 4781.50 0.39 0 57482 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 1015 -5.98 2.06 12 2.13 -804.00 2333.00 17310 20240816 -72.21 1733 20240722 177.55 6450 -25.43 20250109 4470 7.61 20250213 17310 -72.21 20240816 1733 177.55 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
3 20250219 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 150 2 3.23 2091191825 437401 173.59 4650 4985 4600 6040 3255 4650 4780.95 0.39 0 57848 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 1013 -5.97 2.06 12 2.07 -804.00 2333.00 17310 20240816 -72.27 1733 20240722 176.98 6450 -25.58 20250109 4470 7.38 20250213 17310 -72.27 20240816 1733 176.98 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
4 20250219 141122 57 100.00 KOSDAQ 일반서비스 N N N N N 4780 130 2 2.80 1906352010 398774 158.26 4650 4985 4600 6040 3255 4650 4780.53 0.39 0 58362 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 1009 -5.95 2.05 12 1.89 -804.00 2333.00 17310 20240816 -72.39 1733 20240722 175.82 6450 -25.89 20250109 4470 6.94 20250213 17310 -72.39 20240816 1733 175.82 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
5 20250219 131123 57 100.00 KOSDAQ 일반서비스 N N N N N 4790 140 2 3.01 1799523055 376379 149.37 4650 4985 4600 6040 3255 4650 4781.15 0.39 0 57856 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 1011 -5.96 2.05 12 1.78 -804.00 2333.00 17310 20240816 -72.33 1733 20240722 176.40 6450 -25.74 20250109 4470 7.16 20250213 17310 -72.33 20240816 1733 176.40 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
6 20250219 121123 57 100.00 KOSDAQ 일반서비스 N N N N N 4800 150 2 3.23 769869070 164719 65.37 4650 4800 4600 6040 3255 4650 4673.83 0.39 0 19319 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 1013 -5.97 2.06 12 0.78 -804.00 2333.00 17310 20240816 -72.27 1733 20240722 176.98 6450 -25.58 20250109 4470 7.38 20250213 17310 -72.27 20240816 1733 176.98 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
7 20250219 111124 57 100.00 KOSDAQ 일반서비스 N N N N N 4695 45 2 0.97 498965615 107515 42.67 4650 4705 4600 6040 3255 4650 4640.89 0.39 0 -4421 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 991 -5.84 2.01 12 0.51 -804.00 2333.00 17310 20240816 -72.88 1733 20240722 170.92 6450 -27.21 20250109 4470 5.03 20250213 17310 -72.88 20240816 1733 170.92 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
8 20250219 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 5 2 0.11 347473020 75078 29.80 4650 4665 4600 6040 3255 4650 4628.16 0.39 0 -9380 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 982 -5.79 2.00 12 0.36 -804.00 2333.00 17310 20240816 -73.11 1733 20240722 168.61 6450 -27.83 20250109 4470 4.14 20250213 17310 -73.11 20240816 1733 168.61 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
9 20250219 091126 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 5 2 0.11 87135475 18809 7.46 4650 4655 4610 6040 3255 4650 4632.65 0.39 0 391 4806 4727 4671 4592 4536 4700 4565 106 1390 500 2880 5 1 21102977 982 -5.79 2.00 12 0.09 -804.00 2333.00 17310 20240816 -73.11 1733 20240722 168.61 6450 -27.83 20250109 4470 4.14 20250213 17310 -73.11 20240816 1733 168.61 20240722 1.06 N 299660 500 105 억 83348 N N 0 N 00 N
10 20250218 161119 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -10 5 -0.21 1162729305 249012 57.77 4660 4750 4615 6050 3265 4660 4669.40 0.40 0 -1131 5000 4830 4720 4550 4440 4775 4495 106 1390 500 2880 5 1 21102977 981 -5.78 1.99 12 1.18 -804.00 2333.00 17310 20240816 -73.14 1733 20240722 168.32 6450 -27.91 20250109 4470 4.03 20250213 17310 -73.14 20240816 1733 168.32 20240722 1.06 N 299660 500 105 억 84521 N N 0 N 00 N
11 20250218 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -10 5 -0.21 1134801305 243006 56.38 4660 4750 4615 6050 3265 4660 4669.85 0.40 0 188 5000 4830 4720 4550 4440 4775 4495 106 1390 500 2880 5 1 21102977 981 -5.78 1.99 12 1.15 -804.00 2333.00 17310 20240816 -73.14 1733 20240722 168.32 6450 -27.91 20250109 4470 4.03 20250213 17310 -73.14 20240816 1733 168.32 20240722 1.06 N 299660 500 105 억 84521 N N 0 N 00 N
12 20250218 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 4700 40 2 0.86 996678310 213393 49.51 4660 4750 4615 6050 3265 4660 4670.62 0.40 0 7414 5000 4830 4720 4550 4440 4775 4495 106 1390 500 2880 5 1 21102977 992 -5.85 2.01 12 1.01 -804.00 2333.00 17310 20240816 -72.85 1733 20240722 171.21 6450 -27.13 20250109 4470 5.15 20250213 17310 -72.85 20240816 1733 171.21 20240722 1.06 N 299660 500 105 억 84521 N N 0 N 00 N