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
439410/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
20250219,161305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,4050230,1915,11.39,2115,2120,2115,2745,1485,2115,2115.00,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,151309,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,4050230,1915,11.39,2115,2120,2115,2745,1485,2115,2115.00,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,141305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,4050230,1915,11.39,2115,2120,2115,2745,1485,2115,2115.00,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,131305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,0,3,0.00,4050230,1915,11.39,2115,2120,2115,2745,1485,2115,2115.00,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,121305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,5,2,0.24,509720,241,1.43,2115,2120,2115,2745,1485,2115,2115.02,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2120,20240718,0.00,2030,20241224,4.43,2120,0.00,20250217,2070,2.42,20250102,2120,0.00,20240718,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,111306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,5,2,0.24,509720,241,1.43,2115,2120,2115,2745,1485,2115,2115.02,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2120,20240718,0.00,2030,20241224,4.43,2120,0.00,20250217,2070,2.42,20250102,2120,0.00,20240718,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,101306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2120,5,2,0.24,509720,241,1.43,2115,2120,2115,2745,1485,2115,2115.02,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,187,35.93,1.10,12,0.00,59.00,1925.00,2120,20240718,0.00,2030,20241224,4.43,2120,0.00,20250217,2070,2.42,20250102,2120,0.00,20240718,2030,4.43,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250219,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,507600,240,1.43,2115,2115,2115,2745,1485,2115,2115.00,0.10,0,0,2121,2117,2116,2112,2111,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,-0.24,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250218,161300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,5,2,0.24,35555320,16811,606.46,2115,2120,2115,2740,1480,2110,2115.00,0.10,0,0,2123,2116,2113,2106,2103,2115,2105,9,630,100,1470,5,1,8800000,186,35.85,1.10,12,0.19,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250218,151302,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,5,2,0.24,35555320,16811,606.46,2115,2120,2115,2740,1480,2110,2115.00,0.10,0,0,2123,2116,2113,2106,2103,2115,2105,9,630,100,1470,5,1,8800000,186,35.85,1.10,12,0.19,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,N,N,0,N,00,N
20250218,141304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2115,5,2,0.24,35555320,16811,606.46,2115,2120,2115,2740,1480,2110,2115.00,0.10,0,0,2123,2116,2113,2106,2103,2115,2105,9,630,100,1470,5,1,8800000,186,35.85,1.10,12,0.19,59.00,1925.00,2120,20240718,-0.24,2030,20241224,4.19,2120,0.00,20250217,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8724,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 161305 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 0 3 0.00 4050230 1915 11.39 2115 2120 2115 2745 1485 2115 2115.00 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
3 20250219 151309 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 0 3 0.00 4050230 1915 11.39 2115 2120 2115 2745 1485 2115 2115.00 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
4 20250219 141305 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 0 3 0.00 4050230 1915 11.39 2115 2120 2115 2745 1485 2115 2115.00 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
5 20250219 131305 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 0 3 0.00 4050230 1915 11.39 2115 2120 2115 2745 1485 2115 2115.00 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
6 20250219 121305 57 100.00 KOSDAQ 신고가 금융 N N N N N 2120 5 2 0.24 509720 241 1.43 2115 2120 2115 2745 1485 2115 2115.02 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 187 35.93 1.10 12 0.00 59.00 1925.00 2120 20240718 0.00 2030 20241224 4.43 2120 0.00 20250217 2070 2.42 20250102 2120 0.00 20240718 2030 4.43 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
7 20250219 111306 57 100.00 KOSDAQ 신고가 금융 N N N N N 2120 5 2 0.24 509720 241 1.43 2115 2120 2115 2745 1485 2115 2115.02 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 187 35.93 1.10 12 0.00 59.00 1925.00 2120 20240718 0.00 2030 20241224 4.43 2120 0.00 20250217 2070 2.42 20250102 2120 0.00 20240718 2030 4.43 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
8 20250219 101306 57 100.00 KOSDAQ 신고가 금융 N N N N N 2120 5 2 0.24 509720 241 1.43 2115 2120 2115 2745 1485 2115 2115.02 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 187 35.93 1.10 12 0.00 59.00 1925.00 2120 20240718 0.00 2030 20241224 4.43 2120 0.00 20250217 2070 2.42 20250102 2120 0.00 20240718 2030 4.43 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
9 20250219 091308 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 507600 240 1.43 2115 2115 2115 2745 1485 2115 2115.00 0.10 0 0 2121 2117 2116 2112 2111 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.00 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 -0.24 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
10 20250218 161300 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 5 2 0.24 35555320 16811 606.46 2115 2120 2115 2740 1480 2110 2115.00 0.10 0 0 2123 2116 2113 2106 2103 2115 2105 9 630 100 1470 5 1 8800000 186 35.85 1.10 12 0.19 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
11 20250218 151302 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 5 2 0.24 35555320 16811 606.46 2115 2120 2115 2740 1480 2110 2115.00 0.10 0 0 2123 2116 2113 2106 2103 2115 2105 9 630 100 1470 5 1 8800000 186 35.85 1.10 12 0.19 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N
12 20250218 141304 57 100.00 KOSDAQ 신고가 금융 N N N N N 2115 5 2 0.24 35555320 16811 606.46 2115 2120 2115 2740 1480 2110 2115.00 0.10 0 0 2123 2116 2113 2106 2103 2115 2105 9 630 100 1470 5 1 8800000 186 35.85 1.10 12 0.19 59.00 1925.00 2120 20240718 -0.24 2030 20241224 4.19 2120 0.00 20250217 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8724 N N 0 N 00 N