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
376270/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
20250219,161226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17700,10,2,0.06,167255790,9462,45.65,17760,17800,17590,22950,12390,17690,17676.54,1.00,0,231,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1232,-9.15,6.36,12,0.14,-1935.00,2783.00,20650,20241105,-14.29,11520,20241125,53.65,20000,-11.50,20250114,16500,7.27,20250102,20650,-14.29,20241105,11520,53.65,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,151230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17710,20,2,0.11,161099880,9114,43.97,17760,17800,17590,22950,12390,17690,17676.09,1.00,0,176,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1233,-9.15,6.36,12,0.13,-1935.00,2783.00,20650,20241105,-14.24,11520,20241125,53.73,20000,-11.45,20250114,16500,7.33,20250102,20650,-14.24,20241105,11520,53.73,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,141226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17690,0,3,0.00,146926810,8313,40.11,17760,17800,17590,22950,12390,17690,17674.34,1.00,0,-490,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1232,-9.14,6.36,12,0.12,-1935.00,2783.00,20650,20241105,-14.33,11520,20241125,53.56,20000,-11.55,20250114,16500,7.21,20250102,20650,-14.33,20241105,11520,53.56,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,131226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17690,0,3,0.00,136247260,7707,37.19,17760,17800,17590,22950,12390,17690,17678.38,1.00,0,-738,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1232,-9.14,6.36,12,0.11,-1935.00,2783.00,20650,20241105,-14.33,11520,20241125,53.56,20000,-11.55,20250114,16500,7.21,20250102,20650,-14.33,20241105,11520,53.56,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,121227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17620,-70,5,-0.40,120370160,6807,32.84,17760,17800,17590,22950,12390,17690,17683.29,1.00,0,-805,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1227,-9.11,6.33,12,0.10,-1935.00,2783.00,20650,20241105,-14.67,11520,20241125,52.95,20000,-11.90,20250114,16500,6.79,20250102,20650,-14.67,20241105,11520,52.95,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,111227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17730,40,2,0.23,98841630,5586,26.95,17760,17800,17590,22950,12390,17690,17694.53,1.00,0,-616,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1234,-9.16,6.37,12,0.08,-1935.00,2783.00,20650,20241105,-14.14,11520,20241125,53.91,20000,-11.35,20250114,16500,7.45,20250102,20650,-14.14,20241105,11520,53.91,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,101227,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17730,40,2,0.23,65669540,3704,17.87,17760,17800,17630,22950,12390,17690,17729.36,1.00,0,246,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1234,-9.16,6.37,12,0.05,-1935.00,2783.00,20650,20241105,-14.14,11520,20241125,53.91,20000,-11.35,20250114,16500,7.45,20250102,20650,-14.14,20241105,11520,53.91,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250219,091229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17740,50,2,0.28,25312190,1431,6.90,17760,17760,17630,22950,12390,17690,17688.46,1.00,0,-302,18183,17936,17543,17296,16903,18060,17420,35,5260,500,12380,10,1,6962039,1235,-9.17,6.37,12,0.02,-1935.00,2783.00,20650,20241105,-14.09,11520,20241125,53.99,20000,-11.30,20250114,16500,7.52,20250102,20650,-14.09,20241105,11520,53.99,20241125,0.27,N,376270,500,34 억,,69906,N,N,0,N,00,N
20250218,161222,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17690,420,2,2.43,360255760,20694,126.27,17280,17790,17150,22450,12090,17270,17408.71,0.92,0,3779,18610,17940,17520,16850,16430,17730,16640,35,5180,500,12080,10,1,6962039,1232,-9.14,6.36,12,0.30,-1935.00,2783.00,20650,20241105,-14.33,11520,20241125,53.56,20000,-11.55,20250114,16500,7.21,20250102,20650,-14.33,20241105,11520,53.56,20241125,0.28,N,376270,500,34 억,,64118,N,N,0,N,00,N
20250218,151223,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17770,500,2,2.90,352466430,20254,123.58,17280,17790,17150,22450,12090,17270,17402.31,0.92,0,3612,18610,17940,17520,16850,16430,17730,16640,35,5180,500,12080,10,1,6962039,1237,-9.18,6.39,12,0.29,-1935.00,2783.00,20650,20241105,-13.95,11520,20241125,54.25,20000,-11.15,20250114,16500,7.70,20250102,20650,-13.95,20241105,11520,54.25,20241125,0.28,N,376270,500,34 억,,64118,N,N,0,N,00,N
20250218,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,17480,210,2,1.22,289998860,16724,102.04,17280,17750,17150,22450,12090,17270,17340.28,0.92,0,2894,18610,17940,17520,16850,16430,17730,16640,35,5180,500,12080,10,1,6962039,1217,-9.03,6.28,12,0.24,-1935.00,2783.00,20650,20241105,-15.35,11520,20241125,51.74,20000,-12.60,20250114,16500,5.94,20250102,20650,-15.35,20241105,11520,51.74,20241125,0.28,N,376270,500,34 억,,64118,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 161226 57 100.00 KOSDAQ 일반서비스 N N N N N 17700 10 2 0.06 167255790 9462 45.65 17760 17800 17590 22950 12390 17690 17676.54 1.00 0 231 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1232 -9.15 6.36 12 0.14 -1935.00 2783.00 20650 20241105 -14.29 11520 20241125 53.65 20000 -11.50 20250114 16500 7.27 20250102 20650 -14.29 20241105 11520 53.65 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
3 20250219 151230 57 100.00 KOSDAQ 일반서비스 N N N N N 17710 20 2 0.11 161099880 9114 43.97 17760 17800 17590 22950 12390 17690 17676.09 1.00 0 176 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1233 -9.15 6.36 12 0.13 -1935.00 2783.00 20650 20241105 -14.24 11520 20241125 53.73 20000 -11.45 20250114 16500 7.33 20250102 20650 -14.24 20241105 11520 53.73 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
4 20250219 141226 57 100.00 KOSDAQ 일반서비스 N N N N N 17690 0 3 0.00 146926810 8313 40.11 17760 17800 17590 22950 12390 17690 17674.34 1.00 0 -490 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1232 -9.14 6.36 12 0.12 -1935.00 2783.00 20650 20241105 -14.33 11520 20241125 53.56 20000 -11.55 20250114 16500 7.21 20250102 20650 -14.33 20241105 11520 53.56 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
5 20250219 131226 57 100.00 KOSDAQ 일반서비스 N N N N N 17690 0 3 0.00 136247260 7707 37.19 17760 17800 17590 22950 12390 17690 17678.38 1.00 0 -738 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1232 -9.14 6.36 12 0.11 -1935.00 2783.00 20650 20241105 -14.33 11520 20241125 53.56 20000 -11.55 20250114 16500 7.21 20250102 20650 -14.33 20241105 11520 53.56 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
6 20250219 121227 57 100.00 KOSDAQ 일반서비스 N N N N N 17620 -70 5 -0.40 120370160 6807 32.84 17760 17800 17590 22950 12390 17690 17683.29 1.00 0 -805 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1227 -9.11 6.33 12 0.10 -1935.00 2783.00 20650 20241105 -14.67 11520 20241125 52.95 20000 -11.90 20250114 16500 6.79 20250102 20650 -14.67 20241105 11520 52.95 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
7 20250219 111227 57 100.00 KOSDAQ 일반서비스 N N N N N 17730 40 2 0.23 98841630 5586 26.95 17760 17800 17590 22950 12390 17690 17694.53 1.00 0 -616 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1234 -9.16 6.37 12 0.08 -1935.00 2783.00 20650 20241105 -14.14 11520 20241125 53.91 20000 -11.35 20250114 16500 7.45 20250102 20650 -14.14 20241105 11520 53.91 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
8 20250219 101227 57 100.00 KOSDAQ 일반서비스 N N N N N 17730 40 2 0.23 65669540 3704 17.87 17760 17800 17630 22950 12390 17690 17729.36 1.00 0 246 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1234 -9.16 6.37 12 0.05 -1935.00 2783.00 20650 20241105 -14.14 11520 20241125 53.91 20000 -11.35 20250114 16500 7.45 20250102 20650 -14.14 20241105 11520 53.91 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
9 20250219 091229 57 100.00 KOSDAQ 일반서비스 N N N N N 17740 50 2 0.28 25312190 1431 6.90 17760 17760 17630 22950 12390 17690 17688.46 1.00 0 -302 18183 17936 17543 17296 16903 18060 17420 35 5260 500 12380 10 1 6962039 1235 -9.17 6.37 12 0.02 -1935.00 2783.00 20650 20241105 -14.09 11520 20241125 53.99 20000 -11.30 20250114 16500 7.52 20250102 20650 -14.09 20241105 11520 53.99 20241125 0.27 N 376270 500 34 억 69906 N N 0 N 00 N
10 20250218 161222 57 100.00 KOSDAQ 일반서비스 N N N N N 17690 420 2 2.43 360255760 20694 126.27 17280 17790 17150 22450 12090 17270 17408.71 0.92 0 3779 18610 17940 17520 16850 16430 17730 16640 35 5180 500 12080 10 1 6962039 1232 -9.14 6.36 12 0.30 -1935.00 2783.00 20650 20241105 -14.33 11520 20241125 53.56 20000 -11.55 20250114 16500 7.21 20250102 20650 -14.33 20241105 11520 53.56 20241125 0.28 N 376270 500 34 억 64118 N N 0 N 00 N
11 20250218 151223 57 100.00 KOSDAQ 일반서비스 N N N N N 17770 500 2 2.90 352466430 20254 123.58 17280 17790 17150 22450 12090 17270 17402.31 0.92 0 3612 18610 17940 17520 16850 16430 17730 16640 35 5180 500 12080 10 1 6962039 1237 -9.18 6.39 12 0.29 -1935.00 2783.00 20650 20241105 -13.95 11520 20241125 54.25 20000 -11.15 20250114 16500 7.70 20250102 20650 -13.95 20241105 11520 54.25 20241125 0.28 N 376270 500 34 억 64118 N N 0 N 00 N
12 20250218 141225 57 100.00 KOSDAQ 일반서비스 N N N N N 17480 210 2 1.22 289998860 16724 102.04 17280 17750 17150 22450 12090 17270 17340.28 0.92 0 2894 18610 17940 17520 16850 16430 17730 16640 35 5180 500 12080 10 1 6962039 1217 -9.03 6.28 12 0.24 -1935.00 2783.00 20650 20241105 -15.35 11520 20241125 51.74 20000 -12.60 20250114 16500 5.94 20250102 20650 -15.35 20241105 11520 51.74 20241125 0.28 N 376270 500 34 억 64118 N N 0 N 00 N