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
323990/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
20250219,161146,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9560,-150,5,-1.54,1525139370,159160,179.22,9710,9780,9540,12620,6800,9710,9582.47,5.38,0,-16028,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2198,-18.38,2.62,12,0.69,-520.00,3654.00,25200,20240522,-62.06,9540,20250219,0.21,12490,-23.46,20250121,9540,0.21,20250219,25200,-62.06,20240522,9540,0.21,20250219,0.52,N,323990,500,114 억,,1236493,N,N,1,N,00,N
20250219,151151,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9570,-140,5,-1.44,1481196460,154565,174.04,9710,9780,9540,12620,6800,9710,9583.00,5.38,0,-15484,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2200,-18.40,2.62,12,0.67,-520.00,3654.00,25200,20240522,-62.02,9540,20250219,0.31,12490,-23.38,20250121,9540,0.31,20250219,25200,-62.02,20240522,9540,0.31,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,141146,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9580,-130,5,-1.34,1344107990,140240,157.91,9710,9780,9540,12620,6800,9710,9584.34,5.38,0,-13855,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2203,-18.42,2.62,12,0.61,-520.00,3654.00,25200,20240522,-61.98,9540,20250219,0.42,12490,-23.30,20250121,9540,0.42,20250219,25200,-61.98,20240522,9540,0.42,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,131147,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9570,-140,5,-1.44,1203082760,125529,141.35,9710,9780,9540,12620,6800,9710,9584.10,5.38,0,-11816,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2200,-18.40,2.62,12,0.55,-520.00,3654.00,25200,20240522,-62.02,9540,20250219,0.31,12490,-23.38,20250121,9540,0.31,20250219,25200,-62.02,20240522,9540,0.31,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,121147,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9580,-130,5,-1.34,1058637340,110411,124.32,9710,9780,9550,12620,6800,9710,9588.15,5.38,0,-10721,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2203,-18.42,2.62,12,0.48,-520.00,3654.00,25200,20240522,-61.98,9550,20250219,0.31,12490,-23.30,20250121,9550,0.31,20250219,25200,-61.98,20240522,9550,0.31,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,111148,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9600,-110,5,-1.13,895284600,93333,105.09,9710,9780,9550,12620,6800,9710,9592.37,5.38,0,-9288,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2207,-18.46,2.63,12,0.41,-520.00,3654.00,25200,20240522,-61.90,9550,20250219,0.52,12490,-23.14,20250121,9550,0.52,20250219,25200,-61.90,20240522,9550,0.52,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,101148,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9600,-110,5,-1.13,583893210,60775,68.43,9710,9780,9560,12620,6800,9710,9607.46,5.38,0,-7721,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2207,-18.46,2.63,12,0.26,-520.00,3654.00,25200,20240522,-61.90,9560,20250219,0.42,12490,-23.14,20250121,9560,0.42,20250219,25200,-61.90,20240522,9560,0.42,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250219,091149,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9620,-90,5,-0.93,160025390,16568,18.66,9710,9780,9600,12620,6800,9710,9658.70,5.38,0,-4861,9910,9810,9760,9660,9610,9785,9635,115,2910,500,6990,10,1,22993200,2212,-18.50,2.63,12,0.07,-520.00,3654.00,25200,20240522,-61.83,9600,20250219,0.21,12490,-22.98,20250121,9600,0.21,20250219,25200,-61.83,20240522,9600,0.21,20250219,0.52,N,323990,500,114 억,,1236493,N,N,131,N,00,N
20250218,161142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-80,5,-0.82,853069490,87471,108.08,9810,9860,9710,12720,6860,9790,9752.72,5.41,0,-8507,9910,9850,9780,9720,9650,9880,9750,115,2930,500,7040,10,1,22993200,2233,-18.67,2.66,12,0.38,-520.00,3654.00,25200,20240522,-61.47,9670,20250214,0.41,12490,-22.26,20250121,9670,0.41,20250214,25200,-61.47,20240522,9670,0.41,20250214,0.52,N,323990,500,114 억,,1244892,N,N,131,N,00,N
20250218,151144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9730,-60,5,-0.61,747939750,76655,94.72,9810,9860,9710,12720,6860,9790,9757.22,5.41,0,-9555,9910,9850,9780,9720,9650,9880,9750,115,2930,500,7040,10,1,22993200,2237,-18.71,2.66,12,0.33,-520.00,3654.00,25200,20240522,-61.39,9670,20250214,0.62,12490,-22.10,20250121,9670,0.62,20250214,25200,-61.39,20240522,9670,0.62,20250214,0.52,N,323990,500,114 억,,1244892,N,N,359,N,00,N
20250218,141145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9760,-30,5,-0.31,622917910,63823,78.86,9810,9860,9710,12720,6860,9790,9760.09,5.41,0,-10088,9910,9850,9780,9720,9650,9880,9750,115,2930,500,7040,10,1,22993200,2244,-18.77,2.67,12,0.28,-520.00,3654.00,25200,20240522,-61.27,9670,20250214,0.93,12490,-21.86,20250121,9670,0.93,20250214,25200,-61.27,20240522,9670,0.93,20250214,0.52,N,323990,500,114 억,,1244892,N,N,359,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 161146 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9560 -150 5 -1.54 1525139370 159160 179.22 9710 9780 9540 12620 6800 9710 9582.47 5.38 0 -16028 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2198 -18.38 2.62 12 0.69 -520.00 3654.00 25200 20240522 -62.06 9540 20250219 0.21 12490 -23.46 20250121 9540 0.21 20250219 25200 -62.06 20240522 9540 0.21 20250219 0.52 N 323990 500 114 억 1236493 N N 1 N 00 N
3 20250219 151151 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9570 -140 5 -1.44 1481196460 154565 174.04 9710 9780 9540 12620 6800 9710 9583.00 5.38 0 -15484 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2200 -18.40 2.62 12 0.67 -520.00 3654.00 25200 20240522 -62.02 9540 20250219 0.31 12490 -23.38 20250121 9540 0.31 20250219 25200 -62.02 20240522 9540 0.31 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
4 20250219 141146 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9580 -130 5 -1.34 1344107990 140240 157.91 9710 9780 9540 12620 6800 9710 9584.34 5.38 0 -13855 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2203 -18.42 2.62 12 0.61 -520.00 3654.00 25200 20240522 -61.98 9540 20250219 0.42 12490 -23.30 20250121 9540 0.42 20250219 25200 -61.98 20240522 9540 0.42 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
5 20250219 131147 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9570 -140 5 -1.44 1203082760 125529 141.35 9710 9780 9540 12620 6800 9710 9584.10 5.38 0 -11816 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2200 -18.40 2.62 12 0.55 -520.00 3654.00 25200 20240522 -62.02 9540 20250219 0.31 12490 -23.38 20250121 9540 0.31 20250219 25200 -62.02 20240522 9540 0.31 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
6 20250219 121147 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9580 -130 5 -1.34 1058637340 110411 124.32 9710 9780 9550 12620 6800 9710 9588.15 5.38 0 -10721 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2203 -18.42 2.62 12 0.48 -520.00 3654.00 25200 20240522 -61.98 9550 20250219 0.31 12490 -23.30 20250121 9550 0.31 20250219 25200 -61.98 20240522 9550 0.31 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
7 20250219 111148 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9600 -110 5 -1.13 895284600 93333 105.09 9710 9780 9550 12620 6800 9710 9592.37 5.38 0 -9288 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2207 -18.46 2.63 12 0.41 -520.00 3654.00 25200 20240522 -61.90 9550 20250219 0.52 12490 -23.14 20250121 9550 0.52 20250219 25200 -61.90 20240522 9550 0.52 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
8 20250219 101148 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9600 -110 5 -1.13 583893210 60775 68.43 9710 9780 9560 12620 6800 9710 9607.46 5.38 0 -7721 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2207 -18.46 2.63 12 0.26 -520.00 3654.00 25200 20240522 -61.90 9560 20250219 0.42 12490 -23.14 20250121 9560 0.42 20250219 25200 -61.90 20240522 9560 0.42 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
9 20250219 091149 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9620 -90 5 -0.93 160025390 16568 18.66 9710 9780 9600 12620 6800 9710 9658.70 5.38 0 -4861 9910 9810 9760 9660 9610 9785 9635 115 2910 500 6990 10 1 22993200 2212 -18.50 2.63 12 0.07 -520.00 3654.00 25200 20240522 -61.83 9600 20250219 0.21 12490 -22.98 20250121 9600 0.21 20250219 25200 -61.83 20240522 9600 0.21 20250219 0.52 N 323990 500 114 억 1236493 N N 131 N 00 N
10 20250218 161142 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -80 5 -0.82 853069490 87471 108.08 9810 9860 9710 12720 6860 9790 9752.72 5.41 0 -8507 9910 9850 9780 9720 9650 9880 9750 115 2930 500 7040 10 1 22993200 2233 -18.67 2.66 12 0.38 -520.00 3654.00 25200 20240522 -61.47 9670 20250214 0.41 12490 -22.26 20250121 9670 0.41 20250214 25200 -61.47 20240522 9670 0.41 20250214 0.52 N 323990 500 114 억 1244892 N N 131 N 00 N
11 20250218 151144 57 100.00 KOSDAQ 일반서비스 N N N N N 9730 -60 5 -0.61 747939750 76655 94.72 9810 9860 9710 12720 6860 9790 9757.22 5.41 0 -9555 9910 9850 9780 9720 9650 9880 9750 115 2930 500 7040 10 1 22993200 2237 -18.71 2.66 12 0.33 -520.00 3654.00 25200 20240522 -61.39 9670 20250214 0.62 12490 -22.10 20250121 9670 0.62 20250214 25200 -61.39 20240522 9670 0.62 20250214 0.52 N 323990 500 114 억 1244892 N N 359 N 00 N
12 20250218 141145 57 100.00 KOSDAQ 일반서비스 N N N N N 9760 -30 5 -0.31 622917910 63823 78.86 9810 9860 9710 12720 6860 9790 9760.09 5.41 0 -10088 9910 9850 9780 9720 9650 9880 9750 115 2930 500 7040 10 1 22993200 2244 -18.77 2.67 12 0.28 -520.00 3654.00 25200 20240522 -61.27 9670 20250214 0.93 12490 -21.86 20250121 9670 0.93 20250214 25200 -61.27 20240522 9670 0.93 20250214 0.52 N 323990 500 114 억 1244892 N N 359 N 00 N