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
032980/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
20250219,160416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,270,-53,5,-16.41,2323567761,7862542,421.01,306,363,265,419,227,323,295.82,1.37,0,238306,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,121,-1.53,0.53,12,17.56,-176.00,507.00,1303,20240530,-79.28,265,20250219,1.89,580,-53.45,20250205,265,1.89,20250219,1303,-79.28,20240530,265,1.89,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,150417,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,275,-48,5,-14.86,2211819186,7451482,399.00,306,363,265,419,227,323,296.83,1.37,0,199845,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,123,-1.56,0.54,12,16.64,-176.00,507.00,1303,20240530,-78.89,265,20250219,3.77,580,-52.59,20250205,265,3.77,20250219,1303,-78.89,20240530,265,3.77,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,140415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,274,-49,5,-15.17,2005827105,6712463,359.43,306,363,265,419,227,323,298.82,1.37,0,66982,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,123,-1.56,0.54,12,14.99,-176.00,507.00,1303,20240530,-78.97,265,20250219,3.40,580,-52.76,20250205,265,3.40,20250219,1303,-78.97,20240530,265,3.40,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,130416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,289,-34,5,-10.53,1325895020,4249208,227.53,306,363,289,419,227,323,312.03,1.37,0,77938,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,129,-1.64,0.57,12,9.49,-176.00,507.00,1303,20240530,-77.82,289,20250219,0.00,580,-50.17,20250205,289,0.00,20250219,1303,-77.82,20240530,289,0.00,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,120416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,308,-15,5,-4.64,927554738,2912778,155.97,306,363,300,419,227,323,318.44,1.37,0,130536,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,138,-1.75,0.61,12,6.50,-176.00,507.00,1303,20240530,-76.36,300,20250219,2.67,580,-46.90,20250205,300,2.67,20250219,1303,-76.36,20240530,300,2.67,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,110416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,310,-13,5,-4.02,854506943,2675263,143.25,306,363,300,419,227,323,319.41,1.37,0,109063,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,139,-1.76,0.61,12,5.97,-176.00,507.00,1303,20240530,-76.21,300,20250219,3.33,580,-46.55,20250205,300,3.33,20250219,1303,-76.21,20240530,300,3.33,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,100415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,309,-14,5,-4.33,726097235,2256551,120.83,306,363,300,419,227,323,321.77,1.37,0,55737,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,138,-1.76,0.61,12,5.04,-176.00,507.00,1303,20240530,-76.29,300,20250219,3.00,580,-46.72,20250205,300,3.00,20250219,1303,-76.29,20240530,300,3.00,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250219,090417,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,312,-11,5,-3.41,108035190,353090,18.91,306,314,300,419,227,323,305.97,1.37,0,142760,353,337,324,308,295,331,302,224,96,500,210,1,1,44777990,140,-1.77,0.62,12,0.79,-176.00,507.00,1303,20240530,-76.06,300,20250219,4.00,580,-46.21,20250205,300,4.00,20250219,1303,-76.06,20240530,300,4.00,20250219,0.00,N,032980,500,223 억,,612882,N,N,0,N,00,N
20250218,160415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-15,5,-4.44,597259942,1845597,47.58,338,340,311,439,237,338,323.59,1.06,0,141595,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,145,-1.84,0.64,12,4.12,-176.00,507.00,1303,20240530,-75.21,311,20250218,3.86,580,-44.31,20250205,311,3.86,20250218,1303,-75.21,20240530,311,3.86,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,150416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-15,5,-4.44,545298700,1683748,43.40,338,340,311,439,237,338,323.84,1.06,0,123826,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,145,-1.84,0.64,12,3.76,-176.00,507.00,1303,20240530,-75.21,311,20250218,3.86,580,-44.31,20250205,311,3.86,20250218,1303,-75.21,20240530,311,3.86,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,140415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,326,-12,5,-3.55,464830162,1433820,36.96,338,340,311,439,237,338,324.16,1.06,0,83359,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,146,-1.85,0.64,12,3.20,-176.00,507.00,1303,20240530,-74.98,311,20250218,4.82,580,-43.79,20250205,311,4.82,20250218,1303,-74.98,20240530,311,4.82,20250218,0.00,N,032980,500,223 억,,472706,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 160416 57 100.00 KOSDAQ 신저가 유통 N N N N N 270 -53 5 -16.41 2323567761 7862542 421.01 306 363 265 419 227 323 295.82 1.37 0 238306 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 121 -1.53 0.53 12 17.56 -176.00 507.00 1303 20240530 -79.28 265 20250219 1.89 580 -53.45 20250205 265 1.89 20250219 1303 -79.28 20240530 265 1.89 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
3 20250219 150417 57 100.00 KOSDAQ 신저가 유통 N N N N N 275 -48 5 -14.86 2211819186 7451482 399.00 306 363 265 419 227 323 296.83 1.37 0 199845 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 123 -1.56 0.54 12 16.64 -176.00 507.00 1303 20240530 -78.89 265 20250219 3.77 580 -52.59 20250205 265 3.77 20250219 1303 -78.89 20240530 265 3.77 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
4 20250219 140415 57 100.00 KOSDAQ 신저가 유통 N N N N N 274 -49 5 -15.17 2005827105 6712463 359.43 306 363 265 419 227 323 298.82 1.37 0 66982 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 123 -1.56 0.54 12 14.99 -176.00 507.00 1303 20240530 -78.97 265 20250219 3.40 580 -52.76 20250205 265 3.40 20250219 1303 -78.97 20240530 265 3.40 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
5 20250219 130416 57 100.00 KOSDAQ 신저가 유통 N N N N N 289 -34 5 -10.53 1325895020 4249208 227.53 306 363 289 419 227 323 312.03 1.37 0 77938 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 129 -1.64 0.57 12 9.49 -176.00 507.00 1303 20240530 -77.82 289 20250219 0.00 580 -50.17 20250205 289 0.00 20250219 1303 -77.82 20240530 289 0.00 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
6 20250219 120416 57 100.00 KOSDAQ 신저가 유통 N N N N N 308 -15 5 -4.64 927554738 2912778 155.97 306 363 300 419 227 323 318.44 1.37 0 130536 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 138 -1.75 0.61 12 6.50 -176.00 507.00 1303 20240530 -76.36 300 20250219 2.67 580 -46.90 20250205 300 2.67 20250219 1303 -76.36 20240530 300 2.67 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
7 20250219 110416 57 100.00 KOSDAQ 신저가 유통 N N N N N 310 -13 5 -4.02 854506943 2675263 143.25 306 363 300 419 227 323 319.41 1.37 0 109063 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 139 -1.76 0.61 12 5.97 -176.00 507.00 1303 20240530 -76.21 300 20250219 3.33 580 -46.55 20250205 300 3.33 20250219 1303 -76.21 20240530 300 3.33 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
8 20250219 100415 57 100.00 KOSDAQ 신저가 유통 N N N N N 309 -14 5 -4.33 726097235 2256551 120.83 306 363 300 419 227 323 321.77 1.37 0 55737 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 138 -1.76 0.61 12 5.04 -176.00 507.00 1303 20240530 -76.29 300 20250219 3.00 580 -46.72 20250205 300 3.00 20250219 1303 -76.29 20240530 300 3.00 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
9 20250219 090417 57 100.00 KOSDAQ 신저가 유통 N N N N N 312 -11 5 -3.41 108035190 353090 18.91 306 314 300 419 227 323 305.97 1.37 0 142760 353 337 324 308 295 331 302 224 96 500 210 1 1 44777990 140 -1.77 0.62 12 0.79 -176.00 507.00 1303 20240530 -76.06 300 20250219 4.00 580 -46.21 20250205 300 4.00 20250219 1303 -76.06 20240530 300 4.00 20250219 0.00 N 032980 500 223 억 612882 N N 0 N 00 N
10 20250218 160415 57 100.00 KOSDAQ 신저가 유통 N N N N N 323 -15 5 -4.44 597259942 1845597 47.58 338 340 311 439 237 338 323.59 1.06 0 141595 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 145 -1.84 0.64 12 4.12 -176.00 507.00 1303 20240530 -75.21 311 20250218 3.86 580 -44.31 20250205 311 3.86 20250218 1303 -75.21 20240530 311 3.86 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
11 20250218 150416 57 100.00 KOSDAQ 신저가 유통 N N N N N 323 -15 5 -4.44 545298700 1683748 43.40 338 340 311 439 237 338 323.84 1.06 0 123826 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 145 -1.84 0.64 12 3.76 -176.00 507.00 1303 20240530 -75.21 311 20250218 3.86 580 -44.31 20250205 311 3.86 20250218 1303 -75.21 20240530 311 3.86 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
12 20250218 140415 57 100.00 KOSDAQ 신저가 유통 N N N N N 326 -12 5 -3.55 464830162 1433820 36.96 338 340 311 439 237 338 324.16 1.06 0 83359 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 146 -1.85 0.64 12 3.20 -176.00 507.00 1303 20240530 -74.98 311 20250218 4.82 580 -43.79 20250205 311 4.82 20250218 1303 -74.98 20240530 311 4.82 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N