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
308080/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
20250219,161131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,50,2,2.09,64452075,26564,89.50,2400,2465,2380,3105,1675,2390,2426.29,0.40,0,2864,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,470,-2.60,0.65,12,0.14,-937.00,3730.00,5350,20240306,-54.39,2305,20241227,5.86,2690,-9.29,20250107,2305,5.86,20250212,5350,-54.39,20240306,2305,5.86,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,151135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2410,20,2,0.84,62279155,25671,86.50,2400,2465,2380,3105,1675,2390,2426.05,0.40,0,3145,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,464,-2.57,0.65,12,0.13,-937.00,3730.00,5350,20240306,-54.95,2305,20241227,4.56,2690,-10.41,20250107,2305,4.56,20250212,5350,-54.95,20240306,2305,4.56,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2415,25,2,1.05,57727760,23783,80.13,2400,2465,2380,3105,1675,2390,2427.27,0.40,0,3191,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,465,-2.58,0.65,12,0.12,-937.00,3730.00,5350,20240306,-54.86,2305,20241227,4.77,2690,-10.22,20250107,2305,4.77,20250212,5350,-54.86,20240306,2305,4.77,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,131131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,60,2,2.51,51781095,21326,71.86,2400,2465,2380,3105,1675,2390,2428.07,0.40,0,2861,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,472,-2.61,0.66,12,0.11,-937.00,3730.00,5350,20240306,-54.21,2305,20241227,6.29,2690,-8.92,20250107,2305,6.29,20250212,5350,-54.21,20240306,2305,6.29,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,121131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2430,40,2,1.67,48048110,19794,66.69,2400,2465,2380,3105,1675,2390,2427.41,0.40,0,1717,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,468,-2.59,0.65,12,0.10,-937.00,3730.00,5350,20240306,-54.58,2305,20241227,5.42,2690,-9.67,20250107,2305,5.42,20250212,5350,-54.58,20240306,2305,5.42,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,111131,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,15,2,0.63,44901675,18494,62.31,2400,2465,2380,3105,1675,2390,2427.90,0.40,0,864,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,463,-2.57,0.64,12,0.10,-937.00,3730.00,5350,20240306,-55.05,2305,20241227,4.34,2690,-10.59,20250107,2305,4.34,20250212,5350,-55.05,20240306,2305,4.34,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,101132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2440,50,2,2.09,27437965,11343,38.22,2400,2450,2380,3105,1675,2390,2418.93,0.40,0,-906,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,470,-2.60,0.65,12,0.06,-937.00,3730.00,5350,20240306,-54.39,2305,20241227,5.86,2690,-9.29,20250107,2305,5.86,20250212,5350,-54.39,20240306,2305,5.86,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250219,091133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,0,3,0.00,1583260,662,2.23,2400,2400,2380,3105,1675,2390,2391.63,0.40,0,-181,2510,2450,2390,2330,2270,2420,2300,96,715,500,1570,5,1,19263740,460,-2.55,0.64,12,0.00,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.43,N,308080,500,96 억,,77230,N,N,0,N,00,N
20250218,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-60,5,-2.45,70540750,29679,78.44,2450,2450,2330,3185,1715,2450,2376.79,0.28,0,-3302,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,460,-2.55,0.64,12,0.15,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-45,5,-1.84,66528340,27999,74.00,2450,2450,2330,3185,1715,2450,2376.10,0.28,0,-3214,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,463,-2.57,0.64,12,0.15,-937.00,3730.00,5350,20240306,-55.05,2305,20241227,4.34,2690,-10.59,20250107,2305,4.34,20250212,5350,-55.05,20240306,2305,4.34,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-55,5,-2.24,61095925,25738,68.02,2450,2450,2330,3185,1715,2450,2373.76,0.28,0,-1963,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,461,-2.56,0.64,12,0.13,-937.00,3730.00,5350,20240306,-55.23,2305,20241227,3.90,2690,-10.97,20250107,2305,3.90,20250212,5350,-55.23,20240306,2305,3.90,20241227,0.47,N,308080,500,96 억,,54190,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 161131 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 50 2 2.09 64452075 26564 89.50 2400 2465 2380 3105 1675 2390 2426.29 0.40 0 2864 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 470 -2.60 0.65 12 0.14 -937.00 3730.00 5350 20240306 -54.39 2305 20241227 5.86 2690 -9.29 20250107 2305 5.86 20250212 5350 -54.39 20240306 2305 5.86 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
3 20250219 151135 57 100.00 KOSDAQ 일반서비스 N N N N N 2410 20 2 0.84 62279155 25671 86.50 2400 2465 2380 3105 1675 2390 2426.05 0.40 0 3145 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 464 -2.57 0.65 12 0.13 -937.00 3730.00 5350 20240306 -54.95 2305 20241227 4.56 2690 -10.41 20250107 2305 4.56 20250212 5350 -54.95 20240306 2305 4.56 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
4 20250219 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 2415 25 2 1.05 57727760 23783 80.13 2400 2465 2380 3105 1675 2390 2427.27 0.40 0 3191 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 465 -2.58 0.65 12 0.12 -937.00 3730.00 5350 20240306 -54.86 2305 20241227 4.77 2690 -10.22 20250107 2305 4.77 20250212 5350 -54.86 20240306 2305 4.77 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
5 20250219 131131 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 60 2 2.51 51781095 21326 71.86 2400 2465 2380 3105 1675 2390 2428.07 0.40 0 2861 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 472 -2.61 0.66 12 0.11 -937.00 3730.00 5350 20240306 -54.21 2305 20241227 6.29 2690 -8.92 20250107 2305 6.29 20250212 5350 -54.21 20240306 2305 6.29 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
6 20250219 121131 57 100.00 KOSDAQ 일반서비스 N N N N N 2430 40 2 1.67 48048110 19794 66.69 2400 2465 2380 3105 1675 2390 2427.41 0.40 0 1717 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 468 -2.59 0.65 12 0.10 -937.00 3730.00 5350 20240306 -54.58 2305 20241227 5.42 2690 -9.67 20250107 2305 5.42 20250212 5350 -54.58 20240306 2305 5.42 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
7 20250219 111131 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 15 2 0.63 44901675 18494 62.31 2400 2465 2380 3105 1675 2390 2427.90 0.40 0 864 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 463 -2.57 0.64 12 0.10 -937.00 3730.00 5350 20240306 -55.05 2305 20241227 4.34 2690 -10.59 20250107 2305 4.34 20250212 5350 -55.05 20240306 2305 4.34 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
8 20250219 101132 57 100.00 KOSDAQ 일반서비스 N N N N N 2440 50 2 2.09 27437965 11343 38.22 2400 2450 2380 3105 1675 2390 2418.93 0.40 0 -906 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 470 -2.60 0.65 12 0.06 -937.00 3730.00 5350 20240306 -54.39 2305 20241227 5.86 2690 -9.29 20250107 2305 5.86 20250212 5350 -54.39 20240306 2305 5.86 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
9 20250219 091133 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 0 3 0.00 1583260 662 2.23 2400 2400 2380 3105 1675 2390 2391.63 0.40 0 -181 2510 2450 2390 2330 2270 2420 2300 96 715 500 1570 5 1 19263740 460 -2.55 0.64 12 0.00 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.43 N 308080 500 96 억 77230 N N 0 N 00 N
10 20250218 161126 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -60 5 -2.45 70540750 29679 78.44 2450 2450 2330 3185 1715 2450 2376.79 0.28 0 -3302 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 460 -2.55 0.64 12 0.15 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
11 20250218 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 -45 5 -1.84 66528340 27999 74.00 2450 2450 2330 3185 1715 2450 2376.10 0.28 0 -3214 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 463 -2.57 0.64 12 0.15 -937.00 3730.00 5350 20240306 -55.05 2305 20241227 4.34 2690 -10.59 20250107 2305 4.34 20250212 5350 -55.05 20240306 2305 4.34 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
12 20250218 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 -55 5 -2.24 61095925 25738 68.02 2450 2450 2330 3185 1715 2450 2373.76 0.28 0 -1963 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 461 -2.56 0.64 12 0.13 -937.00 3730.00 5350 20240306 -55.23 2305 20241227 3.90 2690 -10.97 20250107 2305 3.90 20250212 5350 -55.23 20240306 2305 3.90 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N