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
354200/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
20250219,161210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1767,35,2,2.02,265876457,152296,143.07,1732,1769,1719,2250,1213,1732,1745.78,2.74,0,41702,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,350,-1.90,1.49,12,0.77,-932.00,1189.00,6972,20240418,-74.66,1558,20241227,13.41,1859,-4.95,20250124,1605,10.09,20250115,7360,-75.99,20240418,1558,13.41,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,151214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1761,29,2,1.67,232738675,133534,125.45,1732,1762,1719,2250,1213,1732,1742.92,2.74,0,40018,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,349,-1.89,1.48,12,0.67,-932.00,1189.00,6972,20240418,-74.74,1558,20241227,13.03,1859,-5.27,20250124,1605,9.72,20250115,7360,-76.07,20240418,1558,13.03,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1758,26,2,1.50,183517028,105542,99.15,1732,1758,1719,2250,1213,1732,1738.81,2.74,0,30140,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,348,-1.89,1.48,12,0.53,-932.00,1189.00,6972,20240418,-74.78,1558,20241227,12.84,1859,-5.43,20250124,1605,9.53,20250115,7360,-76.11,20240418,1558,12.84,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,131210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1751,19,2,1.10,152361986,87724,82.41,1732,1757,1719,2250,1213,1732,1736.83,2.74,0,27297,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,347,-1.88,1.47,12,0.44,-932.00,1189.00,6972,20240418,-74.89,1558,20241227,12.39,1859,-5.81,20250124,1605,9.10,20250115,7360,-76.21,20240418,1558,12.39,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,121211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1751,19,2,1.10,124773117,71976,67.62,1732,1753,1719,2250,1213,1732,1733.54,2.74,0,19150,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,347,-1.88,1.47,12,0.36,-932.00,1189.00,6972,20240418,-74.89,1558,20241227,12.39,1859,-5.81,20250124,1605,9.10,20250115,7360,-76.21,20240418,1558,12.39,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,111211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,1,2,0.06,99167189,57306,53.84,1732,1741,1719,2250,1213,1732,1730.49,2.74,0,17292,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,343,-1.86,1.46,12,0.29,-932.00,1189.00,6972,20240418,-75.14,1558,20241227,11.23,1859,-6.78,20250124,1605,7.98,20250115,7360,-76.45,20240418,1558,11.23,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,101212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1741,9,2,0.52,63765336,36904,34.67,1732,1741,1719,2250,1213,1732,1727.87,2.74,0,6639,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,345,-1.87,1.46,12,0.19,-932.00,1189.00,6972,20240418,-75.03,1558,20241227,11.75,1859,-6.35,20250124,1605,8.47,20250115,7360,-76.35,20240418,1558,11.75,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250219,091213,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1735,3,2,0.17,2279755,1315,1.24,1732,1735,1731,2250,1213,1732,1733.65,2.74,0,-317,1780,1755,1739,1714,1698,1748,1707,198,518,1000,1030,1,1,19818734,344,-1.86,1.46,12,0.01,-932.00,1189.00,6972,20240418,-75.11,1558,20241227,11.36,1859,-6.67,20250124,1605,8.10,20250115,7360,-76.43,20240418,1558,11.36,20241227,0.00,N,354200,1000,198 억,,543495,N,N,0,N,00,N
20250218,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,12,2,0.70,185085261,106285,65.69,1734,1764,1723,2235,1204,1720,1741.51,2.73,0,1811,1754,1737,1713,1696,1672,1745,1704,198,515,1000,1030,1,1,19818734,343,-1.86,1.46,12,0.54,-932.00,1189.00,6972,20240418,-75.16,1558,20241227,11.17,1859,-6.83,20250124,1605,7.91,20250115,7360,-76.47,20240418,1558,11.17,20241227,0.00,N,354200,1000,198 억,,541688,N,N,0,N,00,N
20250218,151207,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,12,2,0.70,178349597,102396,63.28,1734,1764,1723,2235,1204,1720,1741.76,2.73,0,1863,1754,1737,1713,1696,1672,1745,1704,198,515,1000,1030,1,1,19818734,343,-1.86,1.46,12,0.52,-932.00,1189.00,6972,20240418,-75.16,1558,20241227,11.17,1859,-6.83,20250124,1605,7.91,20250115,7360,-76.47,20240418,1558,11.17,20241227,0.00,N,354200,1000,198 억,,541688,N,N,0,N,00,N
20250218,141209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1732,12,2,0.70,158571580,90967,56.22,1734,1764,1723,2235,1204,1720,1743.18,2.73,0,-1266,1754,1737,1713,1696,1672,1745,1704,198,515,1000,1030,1,1,19818734,343,-1.86,1.46,12,0.46,-932.00,1189.00,6972,20240418,-75.16,1558,20241227,11.17,1859,-6.83,20250124,1605,7.91,20250115,7360,-76.47,20240418,1558,11.17,20241227,0.00,N,354200,1000,198 억,,541688,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 161210 57 100.00 KOSDAQ 일반서비스 N N N N N 1767 35 2 2.02 265876457 152296 143.07 1732 1769 1719 2250 1213 1732 1745.78 2.74 0 41702 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 350 -1.90 1.49 12 0.77 -932.00 1189.00 6972 20240418 -74.66 1558 20241227 13.41 1859 -4.95 20250124 1605 10.09 20250115 7360 -75.99 20240418 1558 13.41 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
3 20250219 151214 57 100.00 KOSDAQ 일반서비스 N N N N N 1761 29 2 1.67 232738675 133534 125.45 1732 1762 1719 2250 1213 1732 1742.92 2.74 0 40018 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 349 -1.89 1.48 12 0.67 -932.00 1189.00 6972 20240418 -74.74 1558 20241227 13.03 1859 -5.27 20250124 1605 9.72 20250115 7360 -76.07 20240418 1558 13.03 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
4 20250219 141209 57 100.00 KOSDAQ 일반서비스 N N N N N 1758 26 2 1.50 183517028 105542 99.15 1732 1758 1719 2250 1213 1732 1738.81 2.74 0 30140 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 348 -1.89 1.48 12 0.53 -932.00 1189.00 6972 20240418 -74.78 1558 20241227 12.84 1859 -5.43 20250124 1605 9.53 20250115 7360 -76.11 20240418 1558 12.84 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
5 20250219 131210 57 100.00 KOSDAQ 일반서비스 N N N N N 1751 19 2 1.10 152361986 87724 82.41 1732 1757 1719 2250 1213 1732 1736.83 2.74 0 27297 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 347 -1.88 1.47 12 0.44 -932.00 1189.00 6972 20240418 -74.89 1558 20241227 12.39 1859 -5.81 20250124 1605 9.10 20250115 7360 -76.21 20240418 1558 12.39 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
6 20250219 121211 57 100.00 KOSDAQ 일반서비스 N N N N N 1751 19 2 1.10 124773117 71976 67.62 1732 1753 1719 2250 1213 1732 1733.54 2.74 0 19150 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 347 -1.88 1.47 12 0.36 -932.00 1189.00 6972 20240418 -74.89 1558 20241227 12.39 1859 -5.81 20250124 1605 9.10 20250115 7360 -76.21 20240418 1558 12.39 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
7 20250219 111211 57 100.00 KOSDAQ 일반서비스 N N N N N 1733 1 2 0.06 99167189 57306 53.84 1732 1741 1719 2250 1213 1732 1730.49 2.74 0 17292 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 343 -1.86 1.46 12 0.29 -932.00 1189.00 6972 20240418 -75.14 1558 20241227 11.23 1859 -6.78 20250124 1605 7.98 20250115 7360 -76.45 20240418 1558 11.23 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
8 20250219 101212 57 100.00 KOSDAQ 일반서비스 N N N N N 1741 9 2 0.52 63765336 36904 34.67 1732 1741 1719 2250 1213 1732 1727.87 2.74 0 6639 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 345 -1.87 1.46 12 0.19 -932.00 1189.00 6972 20240418 -75.03 1558 20241227 11.75 1859 -6.35 20250124 1605 8.47 20250115 7360 -76.35 20240418 1558 11.75 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
9 20250219 091213 57 100.00 KOSDAQ 일반서비스 N N N N N 1735 3 2 0.17 2279755 1315 1.24 1732 1735 1731 2250 1213 1732 1733.65 2.74 0 -317 1780 1755 1739 1714 1698 1748 1707 198 518 1000 1030 1 1 19818734 344 -1.86 1.46 12 0.01 -932.00 1189.00 6972 20240418 -75.11 1558 20241227 11.36 1859 -6.67 20250124 1605 8.10 20250115 7360 -76.43 20240418 1558 11.36 20241227 0.00 N 354200 1000 198 억 543495 N N 0 N 00 N
10 20250218 161205 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 12 2 0.70 185085261 106285 65.69 1734 1764 1723 2235 1204 1720 1741.51 2.73 0 1811 1754 1737 1713 1696 1672 1745 1704 198 515 1000 1030 1 1 19818734 343 -1.86 1.46 12 0.54 -932.00 1189.00 6972 20240418 -75.16 1558 20241227 11.17 1859 -6.83 20250124 1605 7.91 20250115 7360 -76.47 20240418 1558 11.17 20241227 0.00 N 354200 1000 198 억 541688 N N 0 N 00 N
11 20250218 151207 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 12 2 0.70 178349597 102396 63.28 1734 1764 1723 2235 1204 1720 1741.76 2.73 0 1863 1754 1737 1713 1696 1672 1745 1704 198 515 1000 1030 1 1 19818734 343 -1.86 1.46 12 0.52 -932.00 1189.00 6972 20240418 -75.16 1558 20241227 11.17 1859 -6.83 20250124 1605 7.91 20250115 7360 -76.47 20240418 1558 11.17 20241227 0.00 N 354200 1000 198 억 541688 N N 0 N 00 N
12 20250218 141209 57 100.00 KOSDAQ 일반서비스 N N N N N 1732 12 2 0.70 158571580 90967 56.22 1734 1764 1723 2235 1204 1720 1743.18 2.73 0 -1266 1754 1737 1713 1696 1672 1745 1704 198 515 1000 1030 1 1 19818734 343 -1.86 1.46 12 0.46 -932.00 1189.00 6972 20240418 -75.16 1558 20241227 11.17 1859 -6.83 20250124 1605 7.91 20250115 7360 -76.47 20240418 1558 11.17 20241227 0.00 N 354200 1000 198 억 541688 N N 0 N 00 N