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
024940/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
20250219,160351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7900,90,2,1.15,3349620830,426528,134.32,7790,8100,7590,10150,5470,7810,7853.16,0.27,0,14655,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,790,36.41,1.63,12,4.27,217.00,4856.00,11790,20241212,-32.99,3550,20240805,122.54,9340,-15.42,20250117,7450,6.04,20250102,11790,-32.99,20241212,3550,122.54,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7850,40,2,0.51,3133075770,399074,125.68,7790,8100,7590,10150,5470,7810,7850.86,0.27,0,22579,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,785,36.18,1.62,12,3.99,217.00,4856.00,11790,20241212,-33.42,3550,20240805,121.13,9340,-15.95,20250117,7450,5.37,20250102,11790,-33.42,20241212,3550,121.13,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,140350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7720,-90,5,-1.15,1232171480,160187,50.45,7790,7870,7590,10150,5470,7810,7692.08,0.27,0,10947,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,772,35.58,1.59,12,1.60,217.00,4856.00,11790,20241212,-34.52,3550,20240805,117.46,9340,-17.34,20250117,7450,3.62,20250102,11790,-34.52,20241212,3550,117.46,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,130351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7700,-110,5,-1.41,1066276090,138513,43.62,7790,7870,7590,10150,5470,7810,7698.02,0.27,0,5092,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,770,35.48,1.59,12,1.39,217.00,4856.00,11790,20241212,-34.69,3550,20240805,116.90,9340,-17.56,20250117,7450,3.36,20250102,11790,-34.69,20241212,3550,116.90,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,120351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7660,-150,5,-1.92,853897940,110749,34.88,7790,7870,7590,10150,5470,7810,7710.21,0.27,0,-5363,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,766,35.30,1.58,12,1.11,217.00,4856.00,11790,20241212,-35.03,3550,20240805,115.77,9340,-17.99,20250117,7450,2.82,20250102,11790,-35.03,20241212,3550,115.77,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,110352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,-120,5,-1.54,612381320,79115,24.91,7790,7870,7670,10150,5470,7810,7740.39,0.27,0,-6948,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,769,35.44,1.58,12,0.79,217.00,4856.00,11790,20241212,-34.78,3550,20240805,116.62,9340,-17.67,20250117,7450,3.22,20250102,11790,-34.78,20241212,3550,116.62,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,100351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7710,-100,5,-1.28,379666240,48877,15.39,7790,7870,7700,10150,5470,7810,7767.79,0.27,0,-7175,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,771,35.53,1.59,12,0.49,217.00,4856.00,11790,20241212,-34.61,3550,20240805,117.18,9340,-17.45,20250117,7450,3.49,20250102,11790,-34.61,20241212,3550,117.18,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250219,090352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,-30,5,-0.38,14732900,1892,0.60,7790,7800,7770,10150,5470,7810,7786.95,0.27,0,-682,8510,8160,7940,7590,7370,8050,7480,50,2340,500,4840,10,1,10000000,778,35.85,1.60,12,0.02,217.00,4856.00,11790,20241212,-34.01,3550,20240805,119.15,9340,-16.70,20250117,7450,4.43,20250102,11790,-34.01,20241212,3550,119.15,20240805,3.98,N,024940,500,50 억,,26938,N,N,0,N,00,N
20250218,160350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7810,-170,5,-2.13,2512209510,315676,234.67,7990,8290,7720,10370,5590,7980,7958.33,0.49,0,-21752,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,781,35.99,1.61,12,3.16,217.00,4856.00,11790,20241212,-33.76,3550,20240805,120.00,9340,-16.38,20250117,7450,4.83,20250102,11790,-33.76,20241212,3550,120.00,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,150351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7780,-200,5,-2.51,2260311170,283287,210.60,7990,8290,7760,10370,5590,7980,7978.87,0.49,0,-16271,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,778,35.85,1.60,12,2.83,217.00,4856.00,11790,20241212,-34.01,3550,20240805,119.15,9340,-16.70,20250117,7450,4.43,20250102,11790,-34.01,20241212,3550,119.15,20240805,4.01,N,024940,500,50 억,,48671,N,N,0,N,00,N
20250218,140351,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7950,-30,5,-0.38,1660332620,206658,153.63,7990,8290,7880,10370,5590,7980,8034.20,0.49,0,-14402,8226,8102,8006,7882,7786,8090,7870,50,2390,500,4940,10,1,10000000,795,36.64,1.64,12,2.07,217.00,4856.00,11790,20241212,-32.57,3550,20240805,123.94,9340,-14.88,20250117,7450,6.71,20250102,11790,-32.57,20241212,3550,123.94,20240805,4.01,N,024940,500,50 억,,48671,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 160351 57 100.00 KOSDAQ 유통 N N N N N 7900 90 2 1.15 3349620830 426528 134.32 7790 8100 7590 10150 5470 7810 7853.16 0.27 0 14655 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 790 36.41 1.63 12 4.27 217.00 4856.00 11790 20241212 -32.99 3550 20240805 122.54 9340 -15.42 20250117 7450 6.04 20250102 11790 -32.99 20241212 3550 122.54 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
3 20250219 150353 57 100.00 KOSDAQ 유통 N N N N N 7850 40 2 0.51 3133075770 399074 125.68 7790 8100 7590 10150 5470 7810 7850.86 0.27 0 22579 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 785 36.18 1.62 12 3.99 217.00 4856.00 11790 20241212 -33.42 3550 20240805 121.13 9340 -15.95 20250117 7450 5.37 20250102 11790 -33.42 20241212 3550 121.13 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
4 20250219 140350 57 100.00 KOSDAQ 유통 N N N N N 7720 -90 5 -1.15 1232171480 160187 50.45 7790 7870 7590 10150 5470 7810 7692.08 0.27 0 10947 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 772 35.58 1.59 12 1.60 217.00 4856.00 11790 20241212 -34.52 3550 20240805 117.46 9340 -17.34 20250117 7450 3.62 20250102 11790 -34.52 20241212 3550 117.46 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
5 20250219 130351 57 100.00 KOSDAQ 유통 N N N N N 7700 -110 5 -1.41 1066276090 138513 43.62 7790 7870 7590 10150 5470 7810 7698.02 0.27 0 5092 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 770 35.48 1.59 12 1.39 217.00 4856.00 11790 20241212 -34.69 3550 20240805 116.90 9340 -17.56 20250117 7450 3.36 20250102 11790 -34.69 20241212 3550 116.90 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
6 20250219 120351 57 100.00 KOSDAQ 유통 N N N N N 7660 -150 5 -1.92 853897940 110749 34.88 7790 7870 7590 10150 5470 7810 7710.21 0.27 0 -5363 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 766 35.30 1.58 12 1.11 217.00 4856.00 11790 20241212 -35.03 3550 20240805 115.77 9340 -17.99 20250117 7450 2.82 20250102 11790 -35.03 20241212 3550 115.77 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
7 20250219 110352 57 100.00 KOSDAQ 유통 N N N N N 7690 -120 5 -1.54 612381320 79115 24.91 7790 7870 7670 10150 5470 7810 7740.39 0.27 0 -6948 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 769 35.44 1.58 12 0.79 217.00 4856.00 11790 20241212 -34.78 3550 20240805 116.62 9340 -17.67 20250117 7450 3.22 20250102 11790 -34.78 20241212 3550 116.62 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
8 20250219 100351 57 100.00 KOSDAQ 유통 N N N N N 7710 -100 5 -1.28 379666240 48877 15.39 7790 7870 7700 10150 5470 7810 7767.79 0.27 0 -7175 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 771 35.53 1.59 12 0.49 217.00 4856.00 11790 20241212 -34.61 3550 20240805 117.18 9340 -17.45 20250117 7450 3.49 20250102 11790 -34.61 20241212 3550 117.18 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
9 20250219 090352 57 100.00 KOSDAQ 유통 N N N N N 7780 -30 5 -0.38 14732900 1892 0.60 7790 7800 7770 10150 5470 7810 7786.95 0.27 0 -682 8510 8160 7940 7590 7370 8050 7480 50 2340 500 4840 10 1 10000000 778 35.85 1.60 12 0.02 217.00 4856.00 11790 20241212 -34.01 3550 20240805 119.15 9340 -16.70 20250117 7450 4.43 20250102 11790 -34.01 20241212 3550 119.15 20240805 3.98 N 024940 500 50 억 26938 N N 0 N 00 N
10 20250218 160350 57 100.00 KOSDAQ 유통 N N N N N 7810 -170 5 -2.13 2512209510 315676 234.67 7990 8290 7720 10370 5590 7980 7958.33 0.49 0 -21752 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 781 35.99 1.61 12 3.16 217.00 4856.00 11790 20241212 -33.76 3550 20240805 120.00 9340 -16.38 20250117 7450 4.83 20250102 11790 -33.76 20241212 3550 120.00 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
11 20250218 150351 57 100.00 KOSDAQ 유통 N N N N N 7780 -200 5 -2.51 2260311170 283287 210.60 7990 8290 7760 10370 5590 7980 7978.87 0.49 0 -16271 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 778 35.85 1.60 12 2.83 217.00 4856.00 11790 20241212 -34.01 3550 20240805 119.15 9340 -16.70 20250117 7450 4.43 20250102 11790 -34.01 20241212 3550 119.15 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N
12 20250218 140351 57 100.00 KOSDAQ 유통 N N N N N 7950 -30 5 -0.38 1660332620 206658 153.63 7990 8290 7880 10370 5590 7980 8034.20 0.49 0 -14402 8226 8102 8006 7882 7786 8090 7870 50 2390 500 4940 10 1 10000000 795 36.64 1.64 12 2.07 217.00 4856.00 11790 20241212 -32.57 3550 20240805 123.94 9340 -14.88 20250117 7450 6.71 20250102 11790 -32.57 20241212 3550 123.94 20240805 4.01 N 024940 500 50 억 48671 N N 0 N 00 N