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
351870/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
20250219,161207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11760,-640,5,-5.16,2724265770,229172,48.25,12190,12250,11740,16120,8680,12400,11887.66,0.80,0,-44726,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1312,17.95,3.57,12,2.05,655.00,3298.00,27450,20240930,-57.16,6460,20241114,82.04,14320,-17.88,20250114,9850,19.39,20250102,27450,-57.16,20240930,6460,82.04,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,151210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11780,-620,5,-5.00,2583828320,217243,45.73,12190,12250,11740,16120,8680,12400,11893.10,0.80,0,-43806,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1315,17.98,3.57,12,1.95,655.00,3298.00,27450,20240930,-57.09,6460,20241114,82.35,14320,-17.74,20250114,9850,19.59,20250102,27450,-57.09,20240930,6460,82.35,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,141206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11800,-600,5,-4.84,1955057830,164204,34.57,12190,12250,11760,16120,8680,12400,11905.47,0.80,0,-41268,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1317,18.02,3.58,12,1.47,655.00,3298.00,27450,20240930,-57.01,6460,20241114,82.66,14320,-17.60,20250114,9850,19.80,20250102,27450,-57.01,20240930,6460,82.66,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,131207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11810,-590,5,-4.76,1805305040,151501,31.89,12190,12250,11760,16120,8680,12400,11915.27,0.80,0,-38670,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1318,18.03,3.58,12,1.36,655.00,3298.00,27450,20240930,-56.98,6460,20241114,82.82,14320,-17.53,20250114,9850,19.90,20250102,27450,-56.98,20240930,6460,82.82,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,121207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11810,-590,5,-4.76,1737810450,145795,30.69,12190,12250,11760,16120,8680,12400,11918.66,0.80,0,-36667,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1318,18.03,3.58,12,1.31,655.00,3298.00,27450,20240930,-56.98,6460,20241114,82.82,14320,-17.53,20250114,9850,19.90,20250102,27450,-56.98,20240930,6460,82.82,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,111207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11860,-540,5,-4.35,1516728320,127066,26.75,12190,12250,11760,16120,8680,12400,11935.56,0.80,0,-28264,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1324,18.11,3.60,12,1.14,655.00,3298.00,27450,20240930,-56.79,6460,20241114,83.59,14320,-17.18,20250114,9850,20.41,20250102,27450,-56.79,20240930,6460,83.59,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11820,-580,5,-4.68,1084018900,90471,19.05,12190,12250,11800,16120,8680,12400,11980.71,0.80,0,-19189,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1319,18.05,3.58,12,0.81,655.00,3298.00,27450,20240930,-56.94,6460,20241114,82.97,14320,-17.46,20250114,9850,20.00,20250102,27450,-56.94,20240930,6460,82.97,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250219,091209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12020,-380,5,-3.06,417519920,34540,7.27,12190,12250,11990,16120,8680,12400,12085.57,0.80,0,-8011,13173,12786,12293,11906,11413,12980,12100,56,3720,500,7680,10,1,11160642,1342,18.35,3.64,12,0.31,655.00,3298.00,27450,20240930,-56.21,6460,20241114,86.07,14320,-16.06,20250114,9850,22.03,20250102,27450,-56.21,20240930,6460,86.07,20241114,1.86,N,351870,500,55 억,,88888,N,N,0,N,00,N
20250218,161202,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12400,370,2,3.08,5798977980,472889,205.10,11970,12680,11800,15630,8430,12030,12263.08,0.58,0,23732,12383,12206,11893,11716,11403,12295,11805,56,3600,500,7450,10,1,11160642,1384,18.93,3.76,12,4.24,655.00,3298.00,27450,20240930,-54.83,6460,20241114,91.95,14320,-13.41,20250114,9850,25.89,20250102,27450,-54.83,20240930,6460,91.95,20241114,1.78,N,351870,500,55 억,,64700,N,N,0,N,00,N
20250218,151204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,12290,260,2,2.16,5602096980,456966,198.19,11970,12680,11800,15630,8430,12030,12259.57,0.58,0,20439,12383,12206,11893,11716,11403,12295,11805,56,3600,500,7450,10,1,11160642,1372,18.76,3.73,12,4.09,655.00,3298.00,27450,20240930,-55.23,6460,20241114,90.25,14320,-14.18,20250114,9850,24.77,20250102,27450,-55.23,20240930,6460,90.25,20241114,1.78,N,351870,500,55 억,,64700,N,N,0,N,00,N
20250218,141206,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,11950,-80,5,-0.67,4734506570,385366,167.14,11970,12680,11800,15630,8430,12030,12286.06,0.58,0,20514,12383,12206,11893,11716,11403,12295,11805,56,3600,500,7450,10,1,11160642,1334,18.24,3.62,12,3.45,655.00,3298.00,27450,20240930,-56.47,6460,20241114,84.98,14320,-16.55,20250114,9850,21.32,20250102,27450,-56.47,20240930,6460,84.98,20241114,1.78,N,351870,500,55 억,,64700,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 161207 57 100.00 KOSDAQ 일반서비스 N N N N N 11760 -640 5 -5.16 2724265770 229172 48.25 12190 12250 11740 16120 8680 12400 11887.66 0.80 0 -44726 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1312 17.95 3.57 12 2.05 655.00 3298.00 27450 20240930 -57.16 6460 20241114 82.04 14320 -17.88 20250114 9850 19.39 20250102 27450 -57.16 20240930 6460 82.04 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
3 20250219 151210 57 100.00 KOSDAQ 일반서비스 N N N N N 11780 -620 5 -5.00 2583828320 217243 45.73 12190 12250 11740 16120 8680 12400 11893.10 0.80 0 -43806 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1315 17.98 3.57 12 1.95 655.00 3298.00 27450 20240930 -57.09 6460 20241114 82.35 14320 -17.74 20250114 9850 19.59 20250102 27450 -57.09 20240930 6460 82.35 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
4 20250219 141206 57 100.00 KOSDAQ 일반서비스 N N N N N 11800 -600 5 -4.84 1955057830 164204 34.57 12190 12250 11760 16120 8680 12400 11905.47 0.80 0 -41268 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1317 18.02 3.58 12 1.47 655.00 3298.00 27450 20240930 -57.01 6460 20241114 82.66 14320 -17.60 20250114 9850 19.80 20250102 27450 -57.01 20240930 6460 82.66 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
5 20250219 131207 57 100.00 KOSDAQ 일반서비스 N N N N N 11810 -590 5 -4.76 1805305040 151501 31.89 12190 12250 11760 16120 8680 12400 11915.27 0.80 0 -38670 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1318 18.03 3.58 12 1.36 655.00 3298.00 27450 20240930 -56.98 6460 20241114 82.82 14320 -17.53 20250114 9850 19.90 20250102 27450 -56.98 20240930 6460 82.82 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
6 20250219 121207 57 100.00 KOSDAQ 일반서비스 N N N N N 11810 -590 5 -4.76 1737810450 145795 30.69 12190 12250 11760 16120 8680 12400 11918.66 0.80 0 -36667 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1318 18.03 3.58 12 1.31 655.00 3298.00 27450 20240930 -56.98 6460 20241114 82.82 14320 -17.53 20250114 9850 19.90 20250102 27450 -56.98 20240930 6460 82.82 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
7 20250219 111207 57 100.00 KOSDAQ 일반서비스 N N N N N 11860 -540 5 -4.35 1516728320 127066 26.75 12190 12250 11760 16120 8680 12400 11935.56 0.80 0 -28264 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1324 18.11 3.60 12 1.14 655.00 3298.00 27450 20240930 -56.79 6460 20241114 83.59 14320 -17.18 20250114 9850 20.41 20250102 27450 -56.79 20240930 6460 83.59 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
8 20250219 101208 57 100.00 KOSDAQ 일반서비스 N N N N N 11820 -580 5 -4.68 1084018900 90471 19.05 12190 12250 11800 16120 8680 12400 11980.71 0.80 0 -19189 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1319 18.05 3.58 12 0.81 655.00 3298.00 27450 20240930 -56.94 6460 20241114 82.97 14320 -17.46 20250114 9850 20.00 20250102 27450 -56.94 20240930 6460 82.97 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
9 20250219 091209 57 100.00 KOSDAQ 일반서비스 N N N N N 12020 -380 5 -3.06 417519920 34540 7.27 12190 12250 11990 16120 8680 12400 12085.57 0.80 0 -8011 13173 12786 12293 11906 11413 12980 12100 56 3720 500 7680 10 1 11160642 1342 18.35 3.64 12 0.31 655.00 3298.00 27450 20240930 -56.21 6460 20241114 86.07 14320 -16.06 20250114 9850 22.03 20250102 27450 -56.21 20240930 6460 86.07 20241114 1.86 N 351870 500 55 억 88888 N N 0 N 00 N
10 20250218 161202 57 100.00 KOSDAQ 일반서비스 N N N N N 12400 370 2 3.08 5798977980 472889 205.10 11970 12680 11800 15630 8430 12030 12263.08 0.58 0 23732 12383 12206 11893 11716 11403 12295 11805 56 3600 500 7450 10 1 11160642 1384 18.93 3.76 12 4.24 655.00 3298.00 27450 20240930 -54.83 6460 20241114 91.95 14320 -13.41 20250114 9850 25.89 20250102 27450 -54.83 20240930 6460 91.95 20241114 1.78 N 351870 500 55 억 64700 N N 0 N 00 N
11 20250218 151204 57 100.00 KOSDAQ 일반서비스 N N N N N 12290 260 2 2.16 5602096980 456966 198.19 11970 12680 11800 15630 8430 12030 12259.57 0.58 0 20439 12383 12206 11893 11716 11403 12295 11805 56 3600 500 7450 10 1 11160642 1372 18.76 3.73 12 4.09 655.00 3298.00 27450 20240930 -55.23 6460 20241114 90.25 14320 -14.18 20250114 9850 24.77 20250102 27450 -55.23 20240930 6460 90.25 20241114 1.78 N 351870 500 55 억 64700 N N 0 N 00 N
12 20250218 141206 57 100.00 KOSDAQ 일반서비스 N N N N N 11950 -80 5 -0.67 4734506570 385366 167.14 11970 12680 11800 15630 8430 12030 12286.06 0.58 0 20514 12383 12206 11893 11716 11403 12295 11805 56 3600 500 7450 10 1 11160642 1334 18.24 3.62 12 3.45 655.00 3298.00 27450 20240930 -56.47 6460 20241114 84.98 14320 -16.55 20250114 9850 21.32 20250102 27450 -56.47 20240930 6460 84.98 20241114 1.78 N 351870 500 55 억 64700 N N 0 N 00 N