ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038500/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
20250221,160449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3150,-20,5,-0.63,576667395,182855,63.38,3150,3180,3130,4120,2220,3170,3153.70,1.61,0,29214,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3399,10.06,0.48,12,0.17,313.00,6541.00,4035,20240731,-21.93,2815,20240419,11.90,3500,-10.00,20250114,2915,8.06,20250106,4035,-21.93,20240731,2815,11.90,20240419,1.09,N,038500,500,539 억,,1735464,N,N,222,N,00,N
20250221,150451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,-10,5,-0.32,539551705,171073,59.29,3150,3180,3130,4120,2220,3170,3153.93,1.61,0,32979,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3410,10.10,0.48,12,0.16,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,140451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-15,5,-0.47,435973880,138211,47.90,3150,3180,3130,4120,2220,3170,3154.41,1.61,0,20392,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3405,10.08,0.48,12,0.13,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,130450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,-10,5,-0.32,375429300,119006,41.25,3150,3180,3130,4120,2220,3170,3154.71,1.61,0,26014,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3410,10.10,0.48,12,0.11,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,120450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,-5,5,-0.16,358048540,113506,39.34,3150,3180,3130,4120,2220,3170,3154.45,1.61,0,29186,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3416,10.11,0.48,12,0.11,313.00,6541.00,4035,20240731,-21.56,2815,20240419,12.43,3500,-9.57,20250114,2915,8.58,20250106,4035,-21.56,20240731,2815,12.43,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,110448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3170,0,3,0.00,328155410,104059,36.07,3150,3180,3130,4120,2220,3170,3153.55,1.61,0,31291,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3421,10.13,0.48,12,0.10,313.00,6541.00,4035,20240731,-21.44,2815,20240419,12.61,3500,-9.43,20250114,2915,8.75,20250106,4035,-21.44,20240731,2815,12.61,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,100449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,5,2,0.16,259505880,82348,28.54,3150,3180,3130,4120,2220,3170,3151.33,1.61,0,24970,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3426,10.14,0.49,12,0.08,313.00,6541.00,4035,20240731,-21.31,2815,20240419,12.79,3500,-9.29,20250114,2915,8.92,20250106,4035,-21.31,20240731,2815,12.79,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250221,090450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,-15,5,-0.47,33728020,10708,3.71,3150,3170,3145,4120,2220,3170,3149.80,1.61,0,3427,3216,3192,3166,3142,3116,3205,3155,540,950,500,2090,5,1,107916306,3405,10.08,0.48,12,0.01,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,1.09,N,038500,500,539 억,,1735464,N,N,137,N,00,N
20250220,160447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3170,5,2,0.16,901459670,284421,36.42,3160,3190,3140,4110,2220,3165,3169.46,1.54,0,72159,3261,3212,3171,3122,3081,3237,3147,540,945,500,2080,5,1,107916306,3421,10.13,0.48,12,0.26,313.00,6541.00,4035,20240731,-21.44,2815,20240419,12.61,3500,-9.43,20250114,2915,8.75,20250106,4035,-21.44,20240731,2815,12.61,20240419,1.12,N,038500,500,539 억,,1663182,N,N,137,N,00,N
20250220,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3170,5,2,0.16,881893680,278240,35.63,3160,3190,3140,4110,2220,3165,3169.54,1.54,0,72262,3261,3212,3171,3122,3081,3237,3147,540,945,500,2080,5,1,107916306,3421,10.13,0.48,12,0.26,313.00,6541.00,4035,20240731,-21.44,2815,20240419,12.61,3500,-9.43,20250114,2915,8.75,20250106,4035,-21.44,20240731,2815,12.61,20240419,1.12,N,038500,500,539 억,,1663182,N,N,87,N,00,N
20250220,140449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3180,15,2,0.47,751753985,237152,30.36,3160,3190,3140,4110,2220,3165,3169.93,1.54,0,64299,3261,3212,3171,3122,3081,3237,3147,540,945,500,2080,5,1,107916306,3432,10.16,0.49,12,0.22,313.00,6541.00,4035,20240731,-21.19,2815,20240419,12.97,3500,-9.14,20250114,2915,9.09,20250106,4035,-21.19,20240731,2815,12.97,20240419,1.12,N,038500,500,539 억,,1663182,N,N,87,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 20250221 160449 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3150 -20 5 -0.63 576667395 182855 63.38 3150 3180 3130 4120 2220 3170 3153.70 1.61 0 29214 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3399 10.06 0.48 12 0.17 313.00 6541.00 4035 20240731 -21.93 2815 20240419 11.90 3500 -10.00 20250114 2915 8.06 20250106 4035 -21.93 20240731 2815 11.90 20240419 1.09 N 038500 500 539 억 1735464 N N 222 N 00 N
3 20250221 150451 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 -10 5 -0.32 539551705 171073 59.29 3150 3180 3130 4120 2220 3170 3153.93 1.61 0 32979 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3410 10.10 0.48 12 0.16 313.00 6541.00 4035 20240731 -21.69 2815 20240419 12.26 3500 -9.71 20250114 2915 8.40 20250106 4035 -21.69 20240731 2815 12.26 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
4 20250221 140451 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 -15 5 -0.47 435973880 138211 47.90 3150 3180 3130 4120 2220 3170 3154.41 1.61 0 20392 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3405 10.08 0.48 12 0.13 313.00 6541.00 4035 20240731 -21.81 2815 20240419 12.08 3500 -9.86 20250114 2915 8.23 20250106 4035 -21.81 20240731 2815 12.08 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
5 20250221 130450 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 -10 5 -0.32 375429300 119006 41.25 3150 3180 3130 4120 2220 3170 3154.71 1.61 0 26014 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3410 10.10 0.48 12 0.11 313.00 6541.00 4035 20240731 -21.69 2815 20240419 12.26 3500 -9.71 20250114 2915 8.40 20250106 4035 -21.69 20240731 2815 12.26 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
6 20250221 120450 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3165 -5 5 -0.16 358048540 113506 39.34 3150 3180 3130 4120 2220 3170 3154.45 1.61 0 29186 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3416 10.11 0.48 12 0.11 313.00 6541.00 4035 20240731 -21.56 2815 20240419 12.43 3500 -9.57 20250114 2915 8.58 20250106 4035 -21.56 20240731 2815 12.43 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
7 20250221 110448 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3170 0 3 0.00 328155410 104059 36.07 3150 3180 3130 4120 2220 3170 3153.55 1.61 0 31291 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3421 10.13 0.48 12 0.10 313.00 6541.00 4035 20240731 -21.44 2815 20240419 12.61 3500 -9.43 20250114 2915 8.75 20250106 4035 -21.44 20240731 2815 12.61 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
8 20250221 100449 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3175 5 2 0.16 259505880 82348 28.54 3150 3180 3130 4120 2220 3170 3151.33 1.61 0 24970 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3426 10.14 0.49 12 0.08 313.00 6541.00 4035 20240731 -21.31 2815 20240419 12.79 3500 -9.29 20250114 2915 8.92 20250106 4035 -21.31 20240731 2815 12.79 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
9 20250221 090450 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 -15 5 -0.47 33728020 10708 3.71 3150 3170 3145 4120 2220 3170 3149.80 1.61 0 3427 3216 3192 3166 3142 3116 3205 3155 540 950 500 2090 5 1 107916306 3405 10.08 0.48 12 0.01 313.00 6541.00 4035 20240731 -21.81 2815 20240419 12.08 3500 -9.86 20250114 2915 8.23 20250106 4035 -21.81 20240731 2815 12.08 20240419 1.09 N 038500 500 539 억 1735464 N N 137 N 00 N
10 20250220 160447 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3170 5 2 0.16 901459670 284421 36.42 3160 3190 3140 4110 2220 3165 3169.46 1.54 0 72159 3261 3212 3171 3122 3081 3237 3147 540 945 500 2080 5 1 107916306 3421 10.13 0.48 12 0.26 313.00 6541.00 4035 20240731 -21.44 2815 20240419 12.61 3500 -9.43 20250114 2915 8.75 20250106 4035 -21.44 20240731 2815 12.61 20240419 1.12 N 038500 500 539 억 1663182 N N 137 N 00 N
11 20250220 150448 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3170 5 2 0.16 881893680 278240 35.63 3160 3190 3140 4110 2220 3165 3169.54 1.54 0 72262 3261 3212 3171 3122 3081 3237 3147 540 945 500 2080 5 1 107916306 3421 10.13 0.48 12 0.26 313.00 6541.00 4035 20240731 -21.44 2815 20240419 12.61 3500 -9.43 20250114 2915 8.75 20250106 4035 -21.44 20240731 2815 12.61 20240419 1.12 N 038500 500 539 억 1663182 N N 87 N 00 N
12 20250220 140449 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3180 15 2 0.47 751753985 237152 30.36 3160 3190 3140 4110 2220 3165 3169.93 1.54 0 64299 3261 3212 3171 3122 3081 3237 3147 540 945 500 2080 5 1 107916306 3432 10.16 0.49 12 0.22 313.00 6541.00 4035 20240731 -21.19 2815 20240419 12.97 3500 -9.14 20250114 2915 9.09 20250106 4035 -21.19 20240731 2815 12.97 20240419 1.12 N 038500 500 539 억 1663182 N N 87 N 00 N