ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069920/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
20250218,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-13,5,-1.50,18822025,22146,73.08,858,865,842,1127,607,867,849.91,0.37,0,-1819,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,301,-1.44,0.52,12,0.06,-592.00,1650.00,3350,20240205,-74.51,759,20241114,12.52,973,-12.23,20250107,781,9.35,20250123,3190,-73.23,20240611,759,12.52,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,854,-13,5,-1.50,17282132,20342,67.13,858,865,842,1127,607,867,849.58,0.37,0,-1217,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,301,-1.44,0.52,12,0.06,-592.00,1650.00,3350,20240205,-74.51,759,20241114,12.52,973,-12.23,20250107,781,9.35,20250123,3190,-73.23,20240611,759,12.52,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,140629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,-17,5,-1.96,15497601,18236,60.18,858,865,844,1127,607,867,849.84,0.37,0,137,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,299,-1.44,0.52,12,0.05,-592.00,1650.00,3350,20240205,-74.63,759,20241114,11.99,973,-12.64,20250107,781,8.83,20250123,3190,-73.35,20240611,759,11.99,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,130627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,848,-19,5,-2.19,11193848,13158,43.42,858,865,844,1127,607,867,850.73,0.37,0,107,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,298,-1.43,0.51,12,0.04,-592.00,1650.00,3350,20240205,-74.69,759,20241114,11.73,973,-12.85,20250107,781,8.58,20250123,3190,-73.42,20240611,759,11.73,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-14,5,-1.61,10500346,12342,40.73,858,865,844,1127,607,867,850.78,0.37,0,719,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,300,-1.44,0.52,12,0.04,-592.00,1650.00,3350,20240205,-74.54,759,20241114,12.38,973,-12.33,20250107,781,9.22,20250123,3190,-73.26,20240611,759,12.38,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,110627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-15,5,-1.73,10064478,11831,39.04,858,865,844,1127,607,867,850.69,0.37,0,733,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,300,-1.44,0.52,12,0.03,-592.00,1650.00,3350,20240205,-74.57,759,20241114,12.25,973,-12.44,20250107,781,9.09,20250123,3190,-73.29,20240611,759,12.25,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,100627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,857,-10,5,-1.15,9854059,11584,38.23,858,865,844,1127,607,867,850.66,0.37,0,871,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,302,-1.45,0.52,12,0.03,-592.00,1650.00,3350,20240205,-74.42,759,20241114,12.91,973,-11.92,20250107,781,9.73,20250123,3190,-73.13,20240611,759,12.91,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250218,090628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,864,-3,5,-0.35,1320771,1540,5.08,858,865,855,1127,607,867,857.64,0.37,0,-196,905,885,862,842,819,874,831,176,260,500,570,1,1,35194116,304,-1.46,0.52,12,0.00,-592.00,1650.00,3350,20240205,-74.21,759,20241114,13.83,973,-11.20,20250107,781,10.63,20250123,3190,-72.92,20240611,759,13.83,20241114,0.09,N,069920,500,175 억,,130150,N,N,0,N,00,N
20250217,160627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,867,-3,5,-0.34,25982655,30304,56.40,870,882,839,1131,609,870,857.40,0.38,0,-4288,934,902,861,829,788,881,808,176,261,500,570,1,1,35194116,305,-1.46,0.53,12,0.09,-592.00,1650.00,3525,20240202,-75.40,759,20241114,14.23,973,-10.89,20250107,781,11.01,20250123,3190,-72.82,20240611,759,14.23,20241114,0.09,N,069920,500,175 억,,134438,N,N,0,N,00,N
20250217,150626,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,865,-5,5,-0.57,25092714,29276,54.48,870,882,839,1131,609,870,857.11,0.38,0,-3790,934,902,861,829,788,881,808,176,261,500,570,1,1,35194116,304,-1.46,0.52,12,0.08,-592.00,1650.00,3525,20240202,-75.46,759,20241114,13.97,973,-11.10,20250107,781,10.76,20250123,3190,-72.88,20240611,759,13.97,20241114,0.09,N,069920,500,175 억,,134438,N,N,0,N,00,N
20250217,140625,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,853,-17,5,-1.95,24374289,28435,52.92,870,882,839,1131,609,870,857.19,0.38,0,-3593,934,902,861,829,788,881,808,176,261,500,570,1,1,35194116,300,-1.44,0.52,12,0.08,-592.00,1650.00,3525,20240202,-75.80,759,20241114,12.38,973,-12.33,20250107,781,9.22,20250123,3190,-73.26,20240611,759,12.38,20241114,0.09,N,069920,500,175 억,,134438,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 20250218 160628 57 100.00 KOSDAQ 유통 N N N N N 854 -13 5 -1.50 18822025 22146 73.08 858 865 842 1127 607 867 849.91 0.37 0 -1819 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 301 -1.44 0.52 12 0.06 -592.00 1650.00 3350 20240205 -74.51 759 20241114 12.52 973 -12.23 20250107 781 9.35 20250123 3190 -73.23 20240611 759 12.52 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
3 20250218 150628 57 100.00 KOSDAQ 유통 N N N N N 854 -13 5 -1.50 17282132 20342 67.13 858 865 842 1127 607 867 849.58 0.37 0 -1217 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 301 -1.44 0.52 12 0.06 -592.00 1650.00 3350 20240205 -74.51 759 20241114 12.52 973 -12.23 20250107 781 9.35 20250123 3190 -73.23 20240611 759 12.52 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
4 20250218 140629 57 100.00 KOSDAQ 유통 N N N N N 850 -17 5 -1.96 15497601 18236 60.18 858 865 844 1127 607 867 849.84 0.37 0 137 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 299 -1.44 0.52 12 0.05 -592.00 1650.00 3350 20240205 -74.63 759 20241114 11.99 973 -12.64 20250107 781 8.83 20250123 3190 -73.35 20240611 759 11.99 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
5 20250218 130627 57 100.00 KOSDAQ 유통 N N N N N 848 -19 5 -2.19 11193848 13158 43.42 858 865 844 1127 607 867 850.73 0.37 0 107 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 298 -1.43 0.51 12 0.04 -592.00 1650.00 3350 20240205 -74.69 759 20241114 11.73 973 -12.85 20250107 781 8.58 20250123 3190 -73.42 20240611 759 11.73 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
6 20250218 120628 57 100.00 KOSDAQ 유통 N N N N N 853 -14 5 -1.61 10500346 12342 40.73 858 865 844 1127 607 867 850.78 0.37 0 719 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 300 -1.44 0.52 12 0.04 -592.00 1650.00 3350 20240205 -74.54 759 20241114 12.38 973 -12.33 20250107 781 9.22 20250123 3190 -73.26 20240611 759 12.38 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
7 20250218 110627 57 100.00 KOSDAQ 유통 N N N N N 852 -15 5 -1.73 10064478 11831 39.04 858 865 844 1127 607 867 850.69 0.37 0 733 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 300 -1.44 0.52 12 0.03 -592.00 1650.00 3350 20240205 -74.57 759 20241114 12.25 973 -12.44 20250107 781 9.09 20250123 3190 -73.29 20240611 759 12.25 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
8 20250218 100627 57 100.00 KOSDAQ 유통 N N N N N 857 -10 5 -1.15 9854059 11584 38.23 858 865 844 1127 607 867 850.66 0.37 0 871 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 302 -1.45 0.52 12 0.03 -592.00 1650.00 3350 20240205 -74.42 759 20241114 12.91 973 -11.92 20250107 781 9.73 20250123 3190 -73.13 20240611 759 12.91 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
9 20250218 090628 57 100.00 KOSDAQ 유통 N N N N N 864 -3 5 -0.35 1320771 1540 5.08 858 865 855 1127 607 867 857.64 0.37 0 -196 905 885 862 842 819 874 831 176 260 500 570 1 1 35194116 304 -1.46 0.52 12 0.00 -592.00 1650.00 3350 20240205 -74.21 759 20241114 13.83 973 -11.20 20250107 781 10.63 20250123 3190 -72.92 20240611 759 13.83 20241114 0.09 N 069920 500 175 억 130150 N N 0 N 00 N
10 20250217 160627 57 100.00 KOSDAQ 유통 N N N N N 867 -3 5 -0.34 25982655 30304 56.40 870 882 839 1131 609 870 857.40 0.38 0 -4288 934 902 861 829 788 881 808 176 261 500 570 1 1 35194116 305 -1.46 0.53 12 0.09 -592.00 1650.00 3525 20240202 -75.40 759 20241114 14.23 973 -10.89 20250107 781 11.01 20250123 3190 -72.82 20240611 759 14.23 20241114 0.09 N 069920 500 175 억 134438 N N 0 N 00 N
11 20250217 150626 57 100.00 KOSDAQ 유통 N N N N N 865 -5 5 -0.57 25092714 29276 54.48 870 882 839 1131 609 870 857.11 0.38 0 -3790 934 902 861 829 788 881 808 176 261 500 570 1 1 35194116 304 -1.46 0.52 12 0.08 -592.00 1650.00 3525 20240202 -75.46 759 20241114 13.97 973 -11.10 20250107 781 10.76 20250123 3190 -72.88 20240611 759 13.97 20241114 0.09 N 069920 500 175 억 134438 N N 0 N 00 N
12 20250217 140625 57 100.00 KOSDAQ 유통 N N N N N 853 -17 5 -1.95 24374289 28435 52.92 870 882 839 1131 609 870 857.19 0.38 0 -3593 934 902 861 829 788 881 808 176 261 500 570 1 1 35194116 300 -1.44 0.52 12 0.08 -592.00 1650.00 3525 20240202 -75.80 759 20241114 12.38 973 -12.33 20250107 781 9.22 20250123 3190 -73.26 20240611 759 12.38 20241114 0.09 N 069920 500 175 억 134438 N N 0 N 00 N