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
372320/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
20250219,161223,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33150,400,2,1.22,8112120600,249420,96.48,33050,33450,31550,42550,22950,32750,32523.69,1.01,0,-30769,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4707,-13.69,7.64,12,1.76,-2422.00,4341.00,43000,20240307,-22.91,19390,20241209,70.96,33450,-0.90,20250219,26800,23.69,20250203,43000,-22.91,20240307,19390,70.96,20241209,0.63,N,372320,500,70 억,,143734,N,N,2,N,00,N
20250219,151227,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33050,300,2,0.92,7747878500,238420,92.22,33050,33450,31550,42550,22950,32750,32496.66,1.01,0,-30314,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4693,-13.65,7.61,12,1.68,-2422.00,4341.00,43000,20240307,-23.14,19390,20241209,70.45,33450,-1.20,20250219,26800,23.32,20250203,43000,-23.14,20240307,19390,70.45,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,141222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33300,550,2,1.68,6626526800,204585,79.13,33050,33450,31550,42550,22950,32750,32389.92,1.01,0,-24301,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4728,-13.75,7.67,12,1.44,-2422.00,4341.00,43000,20240307,-22.56,19390,20241209,71.74,33450,-0.45,20250219,26800,24.25,20250203,43000,-22.56,20240307,19390,71.74,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,131223,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32500,-250,5,-0.76,4779934450,148574,57.47,33050,33050,31550,42550,22950,32750,32171.69,1.01,0,-34030,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4615,-13.42,7.49,12,1.05,-2422.00,4341.00,43000,20240307,-24.42,19390,20241209,67.61,33300,-2.40,20250218,26800,21.27,20250203,43000,-24.42,20240307,19390,67.61,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,121224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32600,-150,5,-0.46,4381584450,136302,52.72,33050,33050,31550,42550,22950,32750,32145.71,1.01,0,-31215,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4629,-13.46,7.51,12,0.96,-2422.00,4341.00,43000,20240307,-24.19,19390,20241209,68.13,33300,-2.10,20250218,26800,21.64,20250203,43000,-24.19,20240307,19390,68.13,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,111224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32400,-350,5,-1.07,4081805250,127077,49.15,33050,33050,31550,42550,22950,32750,32120.23,1.01,0,-30853,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4601,-13.38,7.46,12,0.89,-2422.00,4341.00,43000,20240307,-24.65,19390,20241209,67.10,33300,-2.70,20250218,26800,20.90,20250203,43000,-24.65,20240307,19390,67.10,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,101224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31950,-800,5,-2.44,2861858650,89356,34.56,33050,33050,31550,42550,22950,32750,32026.80,1.01,0,-18285,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4537,-13.19,7.36,12,0.63,-2422.00,4341.00,43000,20240307,-25.70,19390,20241209,64.78,33300,-4.05,20250218,26800,19.22,20250203,43000,-25.70,20240307,19390,64.78,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250219,091226,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32050,-700,5,-2.14,1160453900,35847,13.87,33050,33050,31800,42550,22950,32750,32371.37,1.01,0,-4905,34183,33466,32583,31866,30983,33825,32225,71,9800,500,23580,50,1,14199293,4551,-13.23,7.38,12,0.25,-2422.00,4341.00,43000,20240307,-25.47,19390,20241209,65.29,33300,-3.75,20250218,26800,19.59,20250203,43000,-25.47,20240307,19390,65.29,20241209,0.63,N,372320,500,70 억,,143734,N,N,61,N,00,N
20250218,161218,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32750,1150,2,3.64,8282085000,255697,173.98,32300,33300,31700,41050,22150,31600,32389.45,0.98,0,-725,33133,32366,31133,30366,29133,32750,30750,71,9450,500,22750,50,1,14199293,4650,-13.52,7.54,12,1.80,-2422.00,4341.00,43000,20240307,-23.84,19390,20241209,68.90,33300,-1.65,20250218,26800,22.20,20250203,43000,-23.84,20240307,19390,68.90,20241209,0.63,N,372320,500,70 억,,139435,N,N,61,N,00,N
20250218,151220,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32600,1000,2,3.16,7985494650,246627,167.81,32300,33300,31700,41050,22150,31600,32378.83,0.98,0,649,33133,32366,31133,30366,29133,32750,30750,71,9450,500,22750,50,1,14199293,4629,-13.46,7.51,12,1.74,-2422.00,4341.00,43000,20240307,-24.19,19390,20241209,68.13,33300,-2.10,20250218,26800,21.64,20250203,43000,-24.19,20240307,19390,68.13,20241209,0.63,N,372320,500,70 억,,139435,N,N,167,N,00,N
20250218,141222,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31850,250,2,0.79,4496615800,139943,95.22,32300,32700,31700,41050,22150,31600,32131.77,0.98,0,-16202,33133,32366,31133,30366,29133,32750,30750,71,9450,500,22750,50,1,14199293,4522,-13.15,7.34,12,0.99,-2422.00,4341.00,43000,20240307,-25.93,19390,20241209,64.26,33250,-4.21,20250103,26800,18.84,20250203,43000,-25.93,20240307,19390,64.26,20241209,0.63,N,372320,500,70 억,,139435,N,N,167,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 161223 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33150 400 2 1.22 8112120600 249420 96.48 33050 33450 31550 42550 22950 32750 32523.69 1.01 0 -30769 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4707 -13.69 7.64 12 1.76 -2422.00 4341.00 43000 20240307 -22.91 19390 20241209 70.96 33450 -0.90 20250219 26800 23.69 20250203 43000 -22.91 20240307 19390 70.96 20241209 0.63 N 372320 500 70 억 143734 N N 2 N 00 N
3 20250219 151227 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33050 300 2 0.92 7747878500 238420 92.22 33050 33450 31550 42550 22950 32750 32496.66 1.01 0 -30314 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4693 -13.65 7.61 12 1.68 -2422.00 4341.00 43000 20240307 -23.14 19390 20241209 70.45 33450 -1.20 20250219 26800 23.32 20250203 43000 -23.14 20240307 19390 70.45 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
4 20250219 141222 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33300 550 2 1.68 6626526800 204585 79.13 33050 33450 31550 42550 22950 32750 32389.92 1.01 0 -24301 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4728 -13.75 7.67 12 1.44 -2422.00 4341.00 43000 20240307 -22.56 19390 20241209 71.74 33450 -0.45 20250219 26800 24.25 20250203 43000 -22.56 20240307 19390 71.74 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
5 20250219 131223 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32500 -250 5 -0.76 4779934450 148574 57.47 33050 33050 31550 42550 22950 32750 32171.69 1.01 0 -34030 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4615 -13.42 7.49 12 1.05 -2422.00 4341.00 43000 20240307 -24.42 19390 20241209 67.61 33300 -2.40 20250218 26800 21.27 20250203 43000 -24.42 20240307 19390 67.61 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
6 20250219 121224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32600 -150 5 -0.46 4381584450 136302 52.72 33050 33050 31550 42550 22950 32750 32145.71 1.01 0 -31215 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4629 -13.46 7.51 12 0.96 -2422.00 4341.00 43000 20240307 -24.19 19390 20241209 68.13 33300 -2.10 20250218 26800 21.64 20250203 43000 -24.19 20240307 19390 68.13 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
7 20250219 111224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32400 -350 5 -1.07 4081805250 127077 49.15 33050 33050 31550 42550 22950 32750 32120.23 1.01 0 -30853 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4601 -13.38 7.46 12 0.89 -2422.00 4341.00 43000 20240307 -24.65 19390 20241209 67.10 33300 -2.70 20250218 26800 20.90 20250203 43000 -24.65 20240307 19390 67.10 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
8 20250219 101224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31950 -800 5 -2.44 2861858650 89356 34.56 33050 33050 31550 42550 22950 32750 32026.80 1.01 0 -18285 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4537 -13.19 7.36 12 0.63 -2422.00 4341.00 43000 20240307 -25.70 19390 20241209 64.78 33300 -4.05 20250218 26800 19.22 20250203 43000 -25.70 20240307 19390 64.78 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
9 20250219 091226 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32050 -700 5 -2.14 1160453900 35847 13.87 33050 33050 31800 42550 22950 32750 32371.37 1.01 0 -4905 34183 33466 32583 31866 30983 33825 32225 71 9800 500 23580 50 1 14199293 4551 -13.23 7.38 12 0.25 -2422.00 4341.00 43000 20240307 -25.47 19390 20241209 65.29 33300 -3.75 20250218 26800 19.59 20250203 43000 -25.47 20240307 19390 65.29 20241209 0.63 N 372320 500 70 억 143734 N N 61 N 00 N
10 20250218 161218 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32750 1150 2 3.64 8282085000 255697 173.98 32300 33300 31700 41050 22150 31600 32389.45 0.98 0 -725 33133 32366 31133 30366 29133 32750 30750 71 9450 500 22750 50 1 14199293 4650 -13.52 7.54 12 1.80 -2422.00 4341.00 43000 20240307 -23.84 19390 20241209 68.90 33300 -1.65 20250218 26800 22.20 20250203 43000 -23.84 20240307 19390 68.90 20241209 0.63 N 372320 500 70 억 139435 N N 61 N 00 N
11 20250218 151220 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32600 1000 2 3.16 7985494650 246627 167.81 32300 33300 31700 41050 22150 31600 32378.83 0.98 0 649 33133 32366 31133 30366 29133 32750 30750 71 9450 500 22750 50 1 14199293 4629 -13.46 7.51 12 1.74 -2422.00 4341.00 43000 20240307 -24.19 19390 20241209 68.13 33300 -2.10 20250218 26800 21.64 20250203 43000 -24.19 20240307 19390 68.13 20241209 0.63 N 372320 500 70 억 139435 N N 167 N 00 N
12 20250218 141222 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31850 250 2 0.79 4496615800 139943 95.22 32300 32700 31700 41050 22150 31600 32131.77 0.98 0 -16202 33133 32366 31133 30366 29133 32750 30750 71 9450 500 22750 50 1 14199293 4522 -13.15 7.34 12 0.99 -2422.00 4341.00 43000 20240307 -25.93 19390 20241209 64.26 33250 -4.21 20250103 26800 18.84 20250203 43000 -25.93 20240307 19390 64.26 20241209 0.63 N 372320 500 70 억 139435 N N 167 N 00 N