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
057030/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
20250219,160549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4045,95,2,2.41,186101170,46647,51.42,4035,4050,3920,5130,2765,3950,3989.53,1.99,0,13961,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,660,13.01,1.25,12,0.29,311.00,3246.00,5580,20240229,-27.51,2960,20240805,36.66,4750,-14.84,20250117,3810,6.17,20250218,5580,-27.51,20240229,2960,36.66,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,150551,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4040,90,2,2.28,148426765,37340,41.16,4035,4045,3920,5130,2765,3950,3975.01,1.99,0,13621,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,659,12.99,1.24,12,0.23,311.00,3246.00,5580,20240229,-27.60,2960,20240805,36.49,4750,-14.95,20250117,3810,6.04,20250218,5580,-27.60,20240229,2960,36.49,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4020,70,2,1.77,131259660,33071,36.46,4035,4035,3920,5130,2765,3950,3969.03,1.99,0,10304,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,656,12.93,1.24,12,0.20,311.00,3246.00,5580,20240229,-27.96,2960,20240805,35.81,4750,-15.37,20250117,3810,5.51,20250218,5580,-27.96,20240229,2960,35.81,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,130549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,45,2,1.14,112954230,28507,31.43,4035,4035,3920,5130,2765,3950,3962.33,1.99,0,6366,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,652,12.85,1.23,12,0.17,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3810,4.86,20250218,5580,-28.41,20240229,2960,34.97,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,120549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3995,45,2,1.14,96938140,24489,27.00,4035,4035,3920,5130,2765,3950,3958.44,1.99,0,4965,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,652,12.85,1.23,12,0.15,311.00,3246.00,5580,20240229,-28.41,2960,20240805,34.97,4750,-15.89,20250117,3810,4.86,20250218,5580,-28.41,20240229,2960,34.97,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,110549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3965,15,2,0.38,78753290,19913,21.95,4035,4035,3920,5130,2765,3950,3954.87,1.99,0,2018,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,647,12.75,1.22,12,0.12,311.00,3246.00,5580,20240229,-28.94,2960,20240805,33.95,4750,-16.53,20250117,3810,4.07,20250218,5580,-28.94,20240229,2960,33.95,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,100549,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3975,25,2,0.63,60181615,15237,16.80,4035,4035,3920,5130,2765,3950,3949.70,1.99,0,1412,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,648,12.78,1.22,12,0.09,311.00,3246.00,5580,20240229,-28.76,2960,20240805,34.29,4750,-16.32,20250117,3810,4.33,20250218,5580,-28.76,20240229,2960,34.29,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250219,090550,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3955,5,2,0.13,4744905,1196,1.32,4035,4035,3955,5130,2765,3950,3967.31,1.99,0,-176,4310,4130,3970,3790,3630,4050,3710,82,1180,500,2840,5,1,16312697,645,12.72,1.22,12,0.01,311.00,3246.00,5580,20240229,-29.12,2960,20240805,33.61,4750,-16.74,20250117,3810,3.81,20250218,5580,-29.12,20240229,2960,33.61,20240805,5.45,N,057030,500,81 억,,324438,N,N,0,N,00,N
20250218,160548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3950,-45,5,-1.13,360189605,90571,365.19,4075,4150,3810,5190,2800,3995,3976.93,1.98,0,2274,4105,4050,4015,3960,3925,4032,3942,82,1195,500,2870,5,1,16312697,644,12.70,1.22,12,0.56,311.00,3246.00,5580,20240229,-29.21,2960,20240805,33.45,4750,-16.84,20250117,3810,3.67,20250218,5580,-29.21,20240229,2960,33.45,20240805,5.43,N,057030,500,81 억,,322412,N,N,0,N,00,N
20250218,150548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3960,-35,5,-0.88,341193930,85774,345.85,4075,4150,3810,5190,2800,3995,3977.82,1.98,0,2152,4105,4050,4015,3960,3925,4032,3942,82,1195,500,2870,5,1,16312697,646,12.73,1.22,12,0.53,311.00,3246.00,5580,20240229,-29.03,2960,20240805,33.78,4750,-16.63,20250117,3810,3.94,20250218,5580,-29.03,20240229,2960,33.78,20240805,5.43,N,057030,500,81 억,,322412,N,N,0,N,00,N
20250218,140548,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3940,-55,5,-1.38,319616790,80303,323.79,4075,4150,3810,5190,2800,3995,3980.14,1.98,0,976,4105,4050,4015,3960,3925,4032,3942,82,1195,500,2870,5,1,16312697,643,12.67,1.21,12,0.49,311.00,3246.00,5580,20240229,-29.39,2960,20240805,33.11,4750,-17.05,20250117,3810,3.41,20250218,5580,-29.39,20240229,2960,33.11,20240805,5.43,N,057030,500,81 억,,322412,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 160549 57 100.00 KOSDAQ 일반서비스 N N N N N 4045 95 2 2.41 186101170 46647 51.42 4035 4050 3920 5130 2765 3950 3989.53 1.99 0 13961 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 660 13.01 1.25 12 0.29 311.00 3246.00 5580 20240229 -27.51 2960 20240805 36.66 4750 -14.84 20250117 3810 6.17 20250218 5580 -27.51 20240229 2960 36.66 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
3 20250219 150551 57 100.00 KOSDAQ 일반서비스 N N N N N 4040 90 2 2.28 148426765 37340 41.16 4035 4045 3920 5130 2765 3950 3975.01 1.99 0 13621 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 659 12.99 1.24 12 0.23 311.00 3246.00 5580 20240229 -27.60 2960 20240805 36.49 4750 -14.95 20250117 3810 6.04 20250218 5580 -27.60 20240229 2960 36.49 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
4 20250219 140548 57 100.00 KOSDAQ 일반서비스 N N N N N 4020 70 2 1.77 131259660 33071 36.46 4035 4035 3920 5130 2765 3950 3969.03 1.99 0 10304 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 656 12.93 1.24 12 0.20 311.00 3246.00 5580 20240229 -27.96 2960 20240805 35.81 4750 -15.37 20250117 3810 5.51 20250218 5580 -27.96 20240229 2960 35.81 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
5 20250219 130549 57 100.00 KOSDAQ 일반서비스 N N N N N 3995 45 2 1.14 112954230 28507 31.43 4035 4035 3920 5130 2765 3950 3962.33 1.99 0 6366 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 652 12.85 1.23 12 0.17 311.00 3246.00 5580 20240229 -28.41 2960 20240805 34.97 4750 -15.89 20250117 3810 4.86 20250218 5580 -28.41 20240229 2960 34.97 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
6 20250219 120549 57 100.00 KOSDAQ 일반서비스 N N N N N 3995 45 2 1.14 96938140 24489 27.00 4035 4035 3920 5130 2765 3950 3958.44 1.99 0 4965 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 652 12.85 1.23 12 0.15 311.00 3246.00 5580 20240229 -28.41 2960 20240805 34.97 4750 -15.89 20250117 3810 4.86 20250218 5580 -28.41 20240229 2960 34.97 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
7 20250219 110549 57 100.00 KOSDAQ 일반서비스 N N N N N 3965 15 2 0.38 78753290 19913 21.95 4035 4035 3920 5130 2765 3950 3954.87 1.99 0 2018 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 647 12.75 1.22 12 0.12 311.00 3246.00 5580 20240229 -28.94 2960 20240805 33.95 4750 -16.53 20250117 3810 4.07 20250218 5580 -28.94 20240229 2960 33.95 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
8 20250219 100549 57 100.00 KOSDAQ 일반서비스 N N N N N 3975 25 2 0.63 60181615 15237 16.80 4035 4035 3920 5130 2765 3950 3949.70 1.99 0 1412 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 648 12.78 1.22 12 0.09 311.00 3246.00 5580 20240229 -28.76 2960 20240805 34.29 4750 -16.32 20250117 3810 4.33 20250218 5580 -28.76 20240229 2960 34.29 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
9 20250219 090550 57 100.00 KOSDAQ 일반서비스 N N N N N 3955 5 2 0.13 4744905 1196 1.32 4035 4035 3955 5130 2765 3950 3967.31 1.99 0 -176 4310 4130 3970 3790 3630 4050 3710 82 1180 500 2840 5 1 16312697 645 12.72 1.22 12 0.01 311.00 3246.00 5580 20240229 -29.12 2960 20240805 33.61 4750 -16.74 20250117 3810 3.81 20250218 5580 -29.12 20240229 2960 33.61 20240805 5.45 N 057030 500 81 억 324438 N N 0 N 00 N
10 20250218 160548 57 100.00 KOSDAQ 일반서비스 N N N N N 3950 -45 5 -1.13 360189605 90571 365.19 4075 4150 3810 5190 2800 3995 3976.93 1.98 0 2274 4105 4050 4015 3960 3925 4032 3942 82 1195 500 2870 5 1 16312697 644 12.70 1.22 12 0.56 311.00 3246.00 5580 20240229 -29.21 2960 20240805 33.45 4750 -16.84 20250117 3810 3.67 20250218 5580 -29.21 20240229 2960 33.45 20240805 5.43 N 057030 500 81 억 322412 N N 0 N 00 N
11 20250218 150548 57 100.00 KOSDAQ 일반서비스 N N N N N 3960 -35 5 -0.88 341193930 85774 345.85 4075 4150 3810 5190 2800 3995 3977.82 1.98 0 2152 4105 4050 4015 3960 3925 4032 3942 82 1195 500 2870 5 1 16312697 646 12.73 1.22 12 0.53 311.00 3246.00 5580 20240229 -29.03 2960 20240805 33.78 4750 -16.63 20250117 3810 3.94 20250218 5580 -29.03 20240229 2960 33.78 20240805 5.43 N 057030 500 81 억 322412 N N 0 N 00 N
12 20250218 140548 57 100.00 KOSDAQ 일반서비스 N N N N N 3940 -55 5 -1.38 319616790 80303 323.79 4075 4150 3810 5190 2800 3995 3980.14 1.98 0 976 4105 4050 4015 3960 3925 4032 3942 82 1195 500 2870 5 1 16312697 643 12.67 1.21 12 0.49 311.00 3246.00 5580 20240229 -29.39 2960 20240805 33.11 4750 -17.05 20250117 3810 3.41 20250218 5580 -29.39 20240229 2960 33.11 20240805 5.43 N 057030 500 81 억 322412 N N 0 N 00 N