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
308100/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,,유통,N,N,N,N, ,N,2900,90,2,3.20,80274510,29717,193.23,2755,2900,2600,3650,1970,2810,2701.20,0.28,0,-245,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,192,-4.26,0.33,12,0.45,-680.00,8894.00,4770,20240214,-39.20,2315,20241118,25.27,3565,-18.65,20250116,2600,11.54,20250219,4650,-37.63,20240223,2315,25.27,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,151135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,-105,5,-3.74,64472565,24085,156.61,2755,2755,2600,3650,1970,2810,2676.75,0.28,0,-23,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,179,-3.98,0.30,12,0.36,-680.00,8894.00,4770,20240214,-43.29,2315,20241118,16.85,3565,-24.12,20250116,2600,4.04,20250219,4650,-41.83,20240223,2315,16.85,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,141130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-135,5,-4.80,57871030,21632,140.66,2755,2755,2600,3650,1970,2810,2675.11,0.28,0,1239,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,177,-3.93,0.30,12,0.33,-680.00,8894.00,4770,20240214,-43.92,2315,20241118,15.55,3565,-24.96,20250116,2600,2.88,20250219,4650,-42.47,20240223,2315,15.55,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,131131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-95,5,-3.38,51106320,19111,124.27,2755,2755,2600,3650,1970,2810,2674.03,0.28,0,859,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,180,-3.99,0.31,12,0.29,-680.00,8894.00,4770,20240214,-43.08,2315,20241118,17.28,3565,-23.84,20250116,2600,4.42,20250219,4650,-41.61,20240223,2315,17.28,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,121131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,-95,5,-3.38,48243525,18062,117.45,2755,2755,2600,3650,1970,2810,2670.83,0.28,0,1469,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,180,-3.99,0.31,12,0.27,-680.00,8894.00,4770,20240214,-43.08,2315,20241118,17.28,3565,-23.84,20250116,2600,4.42,20250219,4650,-41.61,20240223,2315,17.28,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,111132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,-120,5,-4.27,46294585,17340,112.75,2755,2755,2600,3650,1970,2810,2669.64,0.28,0,1445,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,178,-3.96,0.30,12,0.26,-680.00,8894.00,4770,20240214,-43.61,2315,20241118,16.20,3565,-24.54,20250116,2600,3.46,20250219,4650,-42.15,20240223,2315,16.20,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,101132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-135,5,-4.80,34865800,13100,85.18,2755,2755,2600,3650,1970,2810,2661.26,0.28,0,2085,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,177,-3.93,0.30,12,0.20,-680.00,8894.00,4770,20240214,-43.92,2315,20241118,15.55,3565,-24.96,20250116,2600,2.88,20250219,4650,-42.47,20240223,2315,15.55,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250219,091134,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-135,5,-4.80,23774410,8965,58.29,2755,2755,2600,3650,1970,2810,2651.53,0.28,0,2302,2986,2897,2806,2717,2626,2942,2762,33,840,500,1910,5,1,6624733,177,-3.93,0.30,12,0.14,-680.00,8894.00,4770,20240214,-43.92,2315,20241118,15.55,3565,-24.96,20250116,2600,2.88,20250219,4650,-42.47,20240223,2315,15.55,20241118,0.09,N,308100,500,33 억,,18560,N,N,0,N,00,N
20250218,161127,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2810,55,2,2.00,33917970,12292,133.87,2780,2895,2715,3580,1930,2755,2759.35,0.28,0,-172,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,186,-4.13,0.32,12,0.19,-680.00,8894.00,4770,20240214,-41.09,2315,20241118,21.38,3565,-21.18,20250116,2620,7.25,20250205,4650,-39.57,20240223,2315,21.38,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,151129,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,60,2,2.18,28826635,10488,114.22,2780,2820,2715,3580,1930,2755,2748.53,0.28,0,17,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,186,-4.14,0.32,12,0.16,-680.00,8894.00,4770,20240214,-40.99,2315,20241118,21.60,3565,-21.04,20250116,2620,7.44,20250205,4650,-39.46,20240223,2315,21.60,20241118,0.09,N,308100,500,33 억,,18726,N,N,0,N,00,N
20250218,141130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2765,10,2,0.36,27302845,9942,108.28,2780,2800,2715,3580,1930,2755,2746.21,0.28,0,45,2791,2772,2741,2722,2691,2782,2732,33,825,500,1870,5,1,6624733,183,-4.07,0.31,12,0.15,-680.00,8894.00,4770,20240214,-42.03,2315,20241118,19.44,3565,-22.44,20250116,2620,5.53,20250205,4650,-40.54,20240223,2315,19.44,20241118,0.09,N,308100,500,33 억,,18726,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 유통 N N N N N 2900 90 2 3.20 80274510 29717 193.23 2755 2900 2600 3650 1970 2810 2701.20 0.28 0 -245 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 192 -4.26 0.33 12 0.45 -680.00 8894.00 4770 20240214 -39.20 2315 20241118 25.27 3565 -18.65 20250116 2600 11.54 20250219 4650 -37.63 20240223 2315 25.27 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
3 20250219 151135 57 100.00 KOSDAQ 유통 N N N N N 2705 -105 5 -3.74 64472565 24085 156.61 2755 2755 2600 3650 1970 2810 2676.75 0.28 0 -23 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 179 -3.98 0.30 12 0.36 -680.00 8894.00 4770 20240214 -43.29 2315 20241118 16.85 3565 -24.12 20250116 2600 4.04 20250219 4650 -41.83 20240223 2315 16.85 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
4 20250219 141130 57 100.00 KOSDAQ 유통 N N N N N 2675 -135 5 -4.80 57871030 21632 140.66 2755 2755 2600 3650 1970 2810 2675.11 0.28 0 1239 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 177 -3.93 0.30 12 0.33 -680.00 8894.00 4770 20240214 -43.92 2315 20241118 15.55 3565 -24.96 20250116 2600 2.88 20250219 4650 -42.47 20240223 2315 15.55 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
5 20250219 131131 57 100.00 KOSDAQ 유통 N N N N N 2715 -95 5 -3.38 51106320 19111 124.27 2755 2755 2600 3650 1970 2810 2674.03 0.28 0 859 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 180 -3.99 0.31 12 0.29 -680.00 8894.00 4770 20240214 -43.08 2315 20241118 17.28 3565 -23.84 20250116 2600 4.42 20250219 4650 -41.61 20240223 2315 17.28 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
6 20250219 121131 57 100.00 KOSDAQ 유통 N N N N N 2715 -95 5 -3.38 48243525 18062 117.45 2755 2755 2600 3650 1970 2810 2670.83 0.28 0 1469 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 180 -3.99 0.31 12 0.27 -680.00 8894.00 4770 20240214 -43.08 2315 20241118 17.28 3565 -23.84 20250116 2600 4.42 20250219 4650 -41.61 20240223 2315 17.28 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
7 20250219 111132 57 100.00 KOSDAQ 유통 N N N N N 2690 -120 5 -4.27 46294585 17340 112.75 2755 2755 2600 3650 1970 2810 2669.64 0.28 0 1445 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 178 -3.96 0.30 12 0.26 -680.00 8894.00 4770 20240214 -43.61 2315 20241118 16.20 3565 -24.54 20250116 2600 3.46 20250219 4650 -42.15 20240223 2315 16.20 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
8 20250219 101132 57 100.00 KOSDAQ 유통 N N N N N 2675 -135 5 -4.80 34865800 13100 85.18 2755 2755 2600 3650 1970 2810 2661.26 0.28 0 2085 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 177 -3.93 0.30 12 0.20 -680.00 8894.00 4770 20240214 -43.92 2315 20241118 15.55 3565 -24.96 20250116 2600 2.88 20250219 4650 -42.47 20240223 2315 15.55 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
9 20250219 091134 57 100.00 KOSDAQ 유통 N N N N N 2675 -135 5 -4.80 23774410 8965 58.29 2755 2755 2600 3650 1970 2810 2651.53 0.28 0 2302 2986 2897 2806 2717 2626 2942 2762 33 840 500 1910 5 1 6624733 177 -3.93 0.30 12 0.14 -680.00 8894.00 4770 20240214 -43.92 2315 20241118 15.55 3565 -24.96 20250116 2600 2.88 20250219 4650 -42.47 20240223 2315 15.55 20241118 0.09 N 308100 500 33 억 18560 N N 0 N 00 N
10 20250218 161127 57 100.00 KOSDAQ 유통 N N N N N 2810 55 2 2.00 33917970 12292 133.87 2780 2895 2715 3580 1930 2755 2759.35 0.28 0 -172 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 186 -4.13 0.32 12 0.19 -680.00 8894.00 4770 20240214 -41.09 2315 20241118 21.38 3565 -21.18 20250116 2620 7.25 20250205 4650 -39.57 20240223 2315 21.38 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
11 20250218 151129 57 100.00 KOSDAQ 유통 N N N N N 2815 60 2 2.18 28826635 10488 114.22 2780 2820 2715 3580 1930 2755 2748.53 0.28 0 17 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 186 -4.14 0.32 12 0.16 -680.00 8894.00 4770 20240214 -40.99 2315 20241118 21.60 3565 -21.04 20250116 2620 7.44 20250205 4650 -39.46 20240223 2315 21.60 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N
12 20250218 141130 57 100.00 KOSDAQ 유통 N N N N N 2765 10 2 0.36 27302845 9942 108.28 2780 2800 2715 3580 1930 2755 2746.21 0.28 0 45 2791 2772 2741 2722 2691 2782 2732 33 825 500 1870 5 1 6624733 183 -4.07 0.31 12 0.15 -680.00 8894.00 4770 20240214 -42.03 2315 20241118 19.44 3565 -22.44 20250116 2620 5.53 20250205 4650 -40.54 20240223 2315 19.44 20241118 0.09 N 308100 500 33 억 18726 N N 0 N 00 N