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
352770/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
20250219,161208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,481,111,1,30.00,10016503761,22353785,140.49,426,481,384,481,259,370,448.08,0.78,0,-212276,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,187,-0.29,0.40,12,57.49,-1659.00,1215.00,2660,20240229,-81.92,283,20250217,69.96,595,-19.16,20250108,283,69.96,20250217,2660,-81.92,20240229,283,69.96,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,151211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,481,111,1,30.00,9984899175,22288079,140.08,426,481,384,481,259,370,448.00,0.78,0,-264364,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,187,-0.29,0.40,12,57.32,-1659.00,1215.00,2660,20240229,-81.92,283,20250217,69.96,595,-19.16,20250108,283,69.96,20250217,2660,-81.92,20240229,283,69.96,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,471,101,2,27.30,9352768572,20966125,131.77,426,478,384,481,259,370,446.10,0.78,0,-288645,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,183,-0.28,0.39,12,53.92,-1659.00,1215.00,2660,20240229,-82.29,283,20250217,66.43,595,-20.84,20250108,283,66.43,20250217,2660,-82.29,20240229,283,66.43,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,131208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,463,93,2,25.14,8645587996,19454263,122.27,426,478,384,481,259,370,444.42,0.78,0,-333555,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,180,-0.28,0.38,12,50.03,-1659.00,1215.00,2660,20240229,-82.59,283,20250217,63.60,595,-22.18,20250108,283,63.60,20250217,2660,-82.59,20240229,283,63.60,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,121208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,459,89,2,24.05,7941151699,17936203,112.73,426,478,384,481,259,370,442.75,0.78,0,-303643,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,178,-0.28,0.38,12,46.12,-1659.00,1215.00,2660,20240229,-82.74,283,20250217,62.19,595,-22.86,20250108,283,62.19,20250217,2660,-82.74,20240229,283,62.19,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,111209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,466,96,2,25.95,7388514113,16738122,105.20,426,478,384,481,259,370,441.43,0.78,0,-286214,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,181,-0.28,0.38,12,43.04,-1659.00,1215.00,2660,20240229,-82.48,283,20250217,64.66,595,-21.68,20250108,283,64.66,20250217,2660,-82.48,20240229,283,64.66,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,101209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,469,99,2,26.76,5939588749,13635689,85.70,426,475,384,481,259,370,435.60,0.78,0,-262387,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,182,-0.28,0.39,12,35.07,-1659.00,1215.00,2660,20240229,-82.37,283,20250217,65.72,595,-21.18,20250108,283,65.72,20250217,2660,-82.37,20240229,283,65.72,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250219,091210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,446,76,2,20.54,2288798471,5418929,34.06,426,452,384,481,259,370,422.40,0.78,0,-48553,424,397,343,316,262,410,329,39,111,100,250,1,1,38886113,173,-0.27,0.37,12,13.94,-1659.00,1215.00,2660,20240229,-83.23,283,20250217,57.60,595,-25.04,20250108,283,57.60,20250217,2660,-83.23,20240229,283,57.60,20250217,0.13,N,352770,100,38 억,,302815,N,N,0,N,00,N
20250218,161203,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,370,85,1,29.82,5606199882,15907020,931.63,295,370,289,370,200,285,352.43,0.87,0,24797,331,307,295,271,259,302,266,39,85,100,190,1,1,38886113,144,-0.22,0.30,12,40.91,-1659.00,1215.00,2660,20240229,-86.09,283,20250217,30.74,595,-37.82,20250108,283,30.74,20250217,2660,-86.09,20240229,283,30.74,20250217,0.13,N,352770,100,38 억,,337891,N,N,0,N,00,N
20250218,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,370,85,1,29.82,5603738642,15900368,931.24,295,370,289,370,200,285,352.43,0.87,0,24797,331,307,295,271,259,302,266,39,85,100,190,1,1,38886113,144,-0.22,0.30,12,40.89,-1659.00,1215.00,2660,20240229,-86.09,283,20250217,30.74,595,-37.82,20250108,283,30.74,20250217,2660,-86.09,20240229,283,30.74,20250217,0.13,N,352770,100,38 억,,337891,N,N,0,N,00,N
20250218,141207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,370,85,1,29.82,5595483202,15878056,929.93,295,370,289,370,200,285,352.40,0.87,0,21936,331,307,295,271,259,302,266,39,85,100,190,1,1,38886113,144,-0.22,0.30,12,40.83,-1659.00,1215.00,2660,20240229,-86.09,283,20250217,30.74,595,-37.82,20250108,283,30.74,20250217,2660,-86.09,20240229,283,30.74,20250217,0.13,N,352770,100,38 억,,337891,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 161208 57 100.00 KOSDAQ 일반서비스 N N N N N 481 111 1 30.00 10016503761 22353785 140.49 426 481 384 481 259 370 448.08 0.78 0 -212276 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 187 -0.29 0.40 12 57.49 -1659.00 1215.00 2660 20240229 -81.92 283 20250217 69.96 595 -19.16 20250108 283 69.96 20250217 2660 -81.92 20240229 283 69.96 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
3 20250219 151211 57 100.00 KOSDAQ 일반서비스 N N N N N 481 111 1 30.00 9984899175 22288079 140.08 426 481 384 481 259 370 448.00 0.78 0 -264364 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 187 -0.29 0.40 12 57.32 -1659.00 1215.00 2660 20240229 -81.92 283 20250217 69.96 595 -19.16 20250108 283 69.96 20250217 2660 -81.92 20240229 283 69.96 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
4 20250219 141207 57 100.00 KOSDAQ 일반서비스 N N N N N 471 101 2 27.30 9352768572 20966125 131.77 426 478 384 481 259 370 446.10 0.78 0 -288645 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 183 -0.28 0.39 12 53.92 -1659.00 1215.00 2660 20240229 -82.29 283 20250217 66.43 595 -20.84 20250108 283 66.43 20250217 2660 -82.29 20240229 283 66.43 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
5 20250219 131208 57 100.00 KOSDAQ 일반서비스 N N N N N 463 93 2 25.14 8645587996 19454263 122.27 426 478 384 481 259 370 444.42 0.78 0 -333555 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 180 -0.28 0.38 12 50.03 -1659.00 1215.00 2660 20240229 -82.59 283 20250217 63.60 595 -22.18 20250108 283 63.60 20250217 2660 -82.59 20240229 283 63.60 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
6 20250219 121208 57 100.00 KOSDAQ 일반서비스 N N N N N 459 89 2 24.05 7941151699 17936203 112.73 426 478 384 481 259 370 442.75 0.78 0 -303643 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 178 -0.28 0.38 12 46.12 -1659.00 1215.00 2660 20240229 -82.74 283 20250217 62.19 595 -22.86 20250108 283 62.19 20250217 2660 -82.74 20240229 283 62.19 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
7 20250219 111209 57 100.00 KOSDAQ 일반서비스 N N N N N 466 96 2 25.95 7388514113 16738122 105.20 426 478 384 481 259 370 441.43 0.78 0 -286214 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 181 -0.28 0.38 12 43.04 -1659.00 1215.00 2660 20240229 -82.48 283 20250217 64.66 595 -21.68 20250108 283 64.66 20250217 2660 -82.48 20240229 283 64.66 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
8 20250219 101209 57 100.00 KOSDAQ 일반서비스 N N N N N 469 99 2 26.76 5939588749 13635689 85.70 426 475 384 481 259 370 435.60 0.78 0 -262387 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 182 -0.28 0.39 12 35.07 -1659.00 1215.00 2660 20240229 -82.37 283 20250217 65.72 595 -21.18 20250108 283 65.72 20250217 2660 -82.37 20240229 283 65.72 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
9 20250219 091210 57 100.00 KOSDAQ 일반서비스 N N N N N 446 76 2 20.54 2288798471 5418929 34.06 426 452 384 481 259 370 422.40 0.78 0 -48553 424 397 343 316 262 410 329 39 111 100 250 1 1 38886113 173 -0.27 0.37 12 13.94 -1659.00 1215.00 2660 20240229 -83.23 283 20250217 57.60 595 -25.04 20250108 283 57.60 20250217 2660 -83.23 20240229 283 57.60 20250217 0.13 N 352770 100 38 억 302815 N N 0 N 00 N
10 20250218 161203 57 100.00 KOSDAQ 일반서비스 N N N N N 370 85 1 29.82 5606199882 15907020 931.63 295 370 289 370 200 285 352.43 0.87 0 24797 331 307 295 271 259 302 266 39 85 100 190 1 1 38886113 144 -0.22 0.30 12 40.91 -1659.00 1215.00 2660 20240229 -86.09 283 20250217 30.74 595 -37.82 20250108 283 30.74 20250217 2660 -86.09 20240229 283 30.74 20250217 0.13 N 352770 100 38 억 337891 N N 0 N 00 N
11 20250218 151205 57 100.00 KOSDAQ 일반서비스 N N N N N 370 85 1 29.82 5603738642 15900368 931.24 295 370 289 370 200 285 352.43 0.87 0 24797 331 307 295 271 259 302 266 39 85 100 190 1 1 38886113 144 -0.22 0.30 12 40.89 -1659.00 1215.00 2660 20240229 -86.09 283 20250217 30.74 595 -37.82 20250108 283 30.74 20250217 2660 -86.09 20240229 283 30.74 20250217 0.13 N 352770 100 38 억 337891 N N 0 N 00 N
12 20250218 141207 57 100.00 KOSDAQ 일반서비스 N N N N N 370 85 1 29.82 5595483202 15878056 929.93 295 370 289 370 200 285 352.40 0.87 0 21936 331 307 295 271 259 302 266 39 85 100 190 1 1 38886113 144 -0.22 0.30 12 40.83 -1659.00 1215.00 2660 20240229 -86.09 283 20250217 30.74 595 -37.82 20250108 283 30.74 20250217 2660 -86.09 20240229 283 30.74 20250217 0.13 N 352770 100 38 억 337891 N N 0 N 00 N