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
309930/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
20250219,161132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,5,2,0.24,62193890,29629,201.01,2115,2130,2070,2755,1485,2120,2099.04,0.22,0,-1349,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,452,18.32,1.47,12,0.14,116.00,1441.00,4060,20240321,-47.66,1888,20241029,12.55,2465,-13.79,20250210,1962,8.31,20250131,4060,-47.66,20240321,1888,12.55,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,151136,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2090,-30,5,-1.42,58043180,27644,187.54,2115,2130,2075,2755,1485,2120,2099.67,0.22,0,-513,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,445,18.02,1.45,12,0.13,116.00,1441.00,4060,20240321,-48.52,1888,20241029,10.70,2465,-15.21,20250210,1962,6.52,20250131,4060,-48.52,20240321,1888,10.70,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,141131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2100,-20,5,-0.94,44677400,21218,143.95,2115,2130,2080,2755,1485,2120,2105.64,0.22,0,-601,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,447,18.10,1.46,12,0.10,116.00,1441.00,4060,20240321,-48.28,1888,20241029,11.23,2465,-14.81,20250210,1962,7.03,20250131,4060,-48.28,20240321,1888,11.23,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,131132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,-35,5,-1.65,36510580,17319,117.50,2115,2130,2080,2755,1485,2120,2108.12,0.22,0,-890,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,444,17.97,1.45,12,0.08,116.00,1441.00,4060,20240321,-48.65,1888,20241029,10.43,2465,-15.42,20250210,1962,6.27,20250131,4060,-48.65,20240321,1888,10.43,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,121132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,5,2,0.24,21451515,10130,68.72,2115,2130,2110,2755,1485,2120,2117.62,0.22,0,-1185,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,452,18.32,1.47,12,0.05,116.00,1441.00,4060,20240321,-47.66,1888,20241029,12.55,2465,-13.79,20250210,1962,8.31,20250131,4060,-47.66,20240321,1888,12.55,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,111133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,5,2,0.24,19202180,9069,61.53,2115,2130,2110,2755,1485,2120,2117.34,0.22,0,-185,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,452,18.32,1.47,12,0.04,116.00,1441.00,4060,20240321,-47.66,1888,20241029,12.55,2465,-13.79,20250210,1962,8.31,20250131,4060,-47.66,20240321,1888,12.55,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,101133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,0,3,0.00,7609620,3595,24.39,2115,2130,2110,2755,1485,2120,2116.72,0.22,0,-184,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,451,18.28,1.47,12,0.02,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250219,091135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,-5,5,-0.24,10595,5,0.03,2115,2130,2110,2755,1485,2120,2119.00,0.22,0,0,2166,2142,2131,2107,2096,2137,2102,21,635,100,1390,5,1,21290990,450,18.23,1.47,12,0.00,116.00,1441.00,4060,20240321,-47.91,1888,20241029,12.02,2465,-14.20,20250210,1962,7.80,20250131,4060,-47.91,20240321,1888,12.02,20241029,2.01,N,309930,100,21 억,,45816,N,N,0,N,00,N
20250218,161128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,31422120,14740,47.77,2155,2155,2120,2785,1505,2145,2131.76,0.23,0,-2220,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.07,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,151130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,28479490,13352,43.27,2155,2155,2120,2785,1505,2145,2132.98,0.23,0,-1208,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.06,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,141131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,28475235,13350,43.26,2155,2155,2120,2785,1505,2145,2132.98,0.23,0,-1208,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.06,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,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 161132 57 100.00 KOSDAQ 유통 N N N N N 2125 5 2 0.24 62193890 29629 201.01 2115 2130 2070 2755 1485 2120 2099.04 0.22 0 -1349 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 452 18.32 1.47 12 0.14 116.00 1441.00 4060 20240321 -47.66 1888 20241029 12.55 2465 -13.79 20250210 1962 8.31 20250131 4060 -47.66 20240321 1888 12.55 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
3 20250219 151136 57 100.00 KOSDAQ 유통 N N N N N 2090 -30 5 -1.42 58043180 27644 187.54 2115 2130 2075 2755 1485 2120 2099.67 0.22 0 -513 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 445 18.02 1.45 12 0.13 116.00 1441.00 4060 20240321 -48.52 1888 20241029 10.70 2465 -15.21 20250210 1962 6.52 20250131 4060 -48.52 20240321 1888 10.70 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
4 20250219 141131 57 100.00 KOSDAQ 유통 N N N N N 2100 -20 5 -0.94 44677400 21218 143.95 2115 2130 2080 2755 1485 2120 2105.64 0.22 0 -601 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 447 18.10 1.46 12 0.10 116.00 1441.00 4060 20240321 -48.28 1888 20241029 11.23 2465 -14.81 20250210 1962 7.03 20250131 4060 -48.28 20240321 1888 11.23 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
5 20250219 131132 57 100.00 KOSDAQ 유통 N N N N N 2085 -35 5 -1.65 36510580 17319 117.50 2115 2130 2080 2755 1485 2120 2108.12 0.22 0 -890 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 444 17.97 1.45 12 0.08 116.00 1441.00 4060 20240321 -48.65 1888 20241029 10.43 2465 -15.42 20250210 1962 6.27 20250131 4060 -48.65 20240321 1888 10.43 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
6 20250219 121132 57 100.00 KOSDAQ 유통 N N N N N 2125 5 2 0.24 21451515 10130 68.72 2115 2130 2110 2755 1485 2120 2117.62 0.22 0 -1185 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 452 18.32 1.47 12 0.05 116.00 1441.00 4060 20240321 -47.66 1888 20241029 12.55 2465 -13.79 20250210 1962 8.31 20250131 4060 -47.66 20240321 1888 12.55 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
7 20250219 111133 57 100.00 KOSDAQ 유통 N N N N N 2125 5 2 0.24 19202180 9069 61.53 2115 2130 2110 2755 1485 2120 2117.34 0.22 0 -185 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 452 18.32 1.47 12 0.04 116.00 1441.00 4060 20240321 -47.66 1888 20241029 12.55 2465 -13.79 20250210 1962 8.31 20250131 4060 -47.66 20240321 1888 12.55 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
8 20250219 101133 57 100.00 KOSDAQ 유통 N N N N N 2120 0 3 0.00 7609620 3595 24.39 2115 2130 2110 2755 1485 2120 2116.72 0.22 0 -184 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 451 18.28 1.47 12 0.02 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
9 20250219 091135 57 100.00 KOSDAQ 유통 N N N N N 2115 -5 5 -0.24 10595 5 0.03 2115 2130 2110 2755 1485 2120 2119.00 0.22 0 0 2166 2142 2131 2107 2096 2137 2102 21 635 100 1390 5 1 21290990 450 18.23 1.47 12 0.00 116.00 1441.00 4060 20240321 -47.91 1888 20241029 12.02 2465 -14.20 20250210 1962 7.80 20250131 4060 -47.91 20240321 1888 12.02 20241029 2.01 N 309930 100 21 억 45816 N N 0 N 00 N
10 20250218 161128 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 31422120 14740 47.77 2155 2155 2120 2785 1505 2145 2131.76 0.23 0 -2220 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.07 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
11 20250218 151130 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 28479490 13352 43.27 2155 2155 2120 2785 1505 2145 2132.98 0.23 0 -1208 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.06 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
12 20250218 141131 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 28475235 13350 43.26 2155 2155 2120 2785 1505 2145 2132.98 0.23 0 -1208 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.06 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N