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
012700/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
20250219,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,35,2,0.89,112242300,28292,160.39,3935,3995,3930,5120,2760,3940,3967.28,6.36,0,565,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1051,11.73,0.25,12,0.11,339.00,16069.00,6410,20240206,-37.99,3775,20250203,5.30,4120,-3.52,20250106,3775,5.30,20250203,6230,-36.20,20240219,3775,5.30,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,150306,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3975,35,2,0.89,101287305,25536,144.76,3935,3995,3930,5120,2760,3940,3966.45,6.36,0,430,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1051,11.73,0.25,12,0.10,339.00,16069.00,6410,20240206,-37.99,3775,20250203,5.30,4120,-3.52,20250106,3775,5.30,20250203,6230,-36.20,20240219,3775,5.30,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,140304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,30,2,0.76,86843810,21902,124.16,3935,3995,3930,5120,2760,3940,3965.11,6.36,0,390,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1050,11.71,0.25,12,0.08,339.00,16069.00,6410,20240206,-38.07,3775,20250203,5.17,4120,-3.64,20250106,3775,5.17,20250203,6230,-36.28,20240219,3775,5.17,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,130305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3970,30,2,0.76,75537860,19049,107.99,3935,3995,3930,5120,2760,3940,3965.45,6.36,0,167,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1050,11.71,0.25,12,0.07,339.00,16069.00,6410,20240206,-38.07,3775,20250203,5.17,4120,-3.64,20250106,3775,5.17,20250203,6230,-36.28,20240219,3775,5.17,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,120305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,45,2,1.14,67232155,16956,96.12,3935,3995,3930,5120,2760,3940,3965.10,6.36,0,37,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1054,11.76,0.25,12,0.06,339.00,16069.00,6410,20240206,-37.83,3775,20250203,5.56,4120,-3.28,20250106,3775,5.56,20250203,6230,-36.04,20240219,3775,5.56,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,110305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3985,45,2,1.14,43755265,11047,62.62,3935,3995,3930,5120,2760,3940,3960.83,6.36,0,-659,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1054,11.76,0.25,12,0.04,339.00,16069.00,6410,20240206,-37.83,3775,20250203,5.56,4120,-3.28,20250106,3775,5.56,20250203,6230,-36.04,20240219,3775,5.56,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,100305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3980,40,2,1.02,21418245,5415,30.70,3935,3980,3930,5120,2760,3940,3955.35,6.36,0,-795,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1053,11.74,0.25,12,0.02,339.00,16069.00,6410,20240206,-37.91,3775,20250203,5.43,4120,-3.40,20250106,3775,5.43,20250203,6230,-36.12,20240219,3775,5.43,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250219,090305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3935,-5,5,-0.13,550915,140,0.79,3935,3940,3935,5120,2760,3940,3935.11,6.36,0,-20,3963,3951,3943,3931,3923,3947,3927,138,1180,500,2830,5,1,26446135,1041,11.61,0.24,12,0.00,339.00,16069.00,6410,20240206,-38.61,3775,20250203,4.24,4120,-4.49,20250106,3775,4.24,20250203,6230,-36.84,20240219,3775,4.24,20250203,0.73,N,012700,500,137 억,,1682441,N,N,0,N,00,N
20250218,160304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3940,-5,5,-0.13,69609010,17640,59.06,3950,3955,3935,5120,2765,3945,3946.09,6.35,0,2603,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1042,11.62,0.25,12,0.07,339.00,16069.00,6930,20240205,-43.15,3775,20250203,4.37,4120,-4.37,20250106,3775,4.37,20250203,6230,-36.76,20240219,3775,4.37,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,150304,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3950,5,2,0.13,57289010,14511,48.58,3950,3955,3935,5120,2765,3945,3947.97,6.35,0,1113,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1045,11.65,0.25,12,0.05,339.00,16069.00,6930,20240205,-43.00,3775,20250203,4.64,4120,-4.13,20250106,3775,4.64,20250203,6230,-36.60,20240219,3775,4.64,20250203,0.73,N,012700,500,137 억,,1680567,N,N,0,N,00,N
20250218,140305,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3955,10,2,0.25,41928800,10624,35.57,3950,3955,3935,5120,2765,3945,3946.61,6.35,0,702,3975,3960,3935,3920,3895,3967,3927,138,1175,500,2840,5,1,26446135,1046,11.67,0.25,12,0.04,339.00,16069.00,6930,20240205,-42.93,3775,20250203,4.77,4120,-4.00,20250106,3775,4.77,20250203,6230,-36.52,20240219,3775,4.77,20250203,0.73,N,012700,500,137 억,,1680567,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 160304 57 100.00 KOSDAQ 유통 N N N N N 3975 35 2 0.89 112242300 28292 160.39 3935 3995 3930 5120 2760 3940 3967.28 6.36 0 565 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1051 11.73 0.25 12 0.11 339.00 16069.00 6410 20240206 -37.99 3775 20250203 5.30 4120 -3.52 20250106 3775 5.30 20250203 6230 -36.20 20240219 3775 5.30 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
3 20250219 150306 57 100.00 KOSDAQ 유통 N N N N N 3975 35 2 0.89 101287305 25536 144.76 3935 3995 3930 5120 2760 3940 3966.45 6.36 0 430 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1051 11.73 0.25 12 0.10 339.00 16069.00 6410 20240206 -37.99 3775 20250203 5.30 4120 -3.52 20250106 3775 5.30 20250203 6230 -36.20 20240219 3775 5.30 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
4 20250219 140304 57 100.00 KOSDAQ 유통 N N N N N 3970 30 2 0.76 86843810 21902 124.16 3935 3995 3930 5120 2760 3940 3965.11 6.36 0 390 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1050 11.71 0.25 12 0.08 339.00 16069.00 6410 20240206 -38.07 3775 20250203 5.17 4120 -3.64 20250106 3775 5.17 20250203 6230 -36.28 20240219 3775 5.17 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
5 20250219 130305 57 100.00 KOSDAQ 유통 N N N N N 3970 30 2 0.76 75537860 19049 107.99 3935 3995 3930 5120 2760 3940 3965.45 6.36 0 167 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1050 11.71 0.25 12 0.07 339.00 16069.00 6410 20240206 -38.07 3775 20250203 5.17 4120 -3.64 20250106 3775 5.17 20250203 6230 -36.28 20240219 3775 5.17 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
6 20250219 120305 57 100.00 KOSDAQ 유통 N N N N N 3985 45 2 1.14 67232155 16956 96.12 3935 3995 3930 5120 2760 3940 3965.10 6.36 0 37 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1054 11.76 0.25 12 0.06 339.00 16069.00 6410 20240206 -37.83 3775 20250203 5.56 4120 -3.28 20250106 3775 5.56 20250203 6230 -36.04 20240219 3775 5.56 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
7 20250219 110305 57 100.00 KOSDAQ 유통 N N N N N 3985 45 2 1.14 43755265 11047 62.62 3935 3995 3930 5120 2760 3940 3960.83 6.36 0 -659 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1054 11.76 0.25 12 0.04 339.00 16069.00 6410 20240206 -37.83 3775 20250203 5.56 4120 -3.28 20250106 3775 5.56 20250203 6230 -36.04 20240219 3775 5.56 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
8 20250219 100305 57 100.00 KOSDAQ 유통 N N N N N 3980 40 2 1.02 21418245 5415 30.70 3935 3980 3930 5120 2760 3940 3955.35 6.36 0 -795 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1053 11.74 0.25 12 0.02 339.00 16069.00 6410 20240206 -37.91 3775 20250203 5.43 4120 -3.40 20250106 3775 5.43 20250203 6230 -36.12 20240219 3775 5.43 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
9 20250219 090305 57 100.00 KOSDAQ 유통 N N N N N 3935 -5 5 -0.13 550915 140 0.79 3935 3940 3935 5120 2760 3940 3935.11 6.36 0 -20 3963 3951 3943 3931 3923 3947 3927 138 1180 500 2830 5 1 26446135 1041 11.61 0.24 12 0.00 339.00 16069.00 6410 20240206 -38.61 3775 20250203 4.24 4120 -4.49 20250106 3775 4.24 20250203 6230 -36.84 20240219 3775 4.24 20250203 0.73 N 012700 500 137 억 1682441 N N 0 N 00 N
10 20250218 160304 57 100.00 KOSDAQ 유통 N N N N N 3940 -5 5 -0.13 69609010 17640 59.06 3950 3955 3935 5120 2765 3945 3946.09 6.35 0 2603 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1042 11.62 0.25 12 0.07 339.00 16069.00 6930 20240205 -43.15 3775 20250203 4.37 4120 -4.37 20250106 3775 4.37 20250203 6230 -36.76 20240219 3775 4.37 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
11 20250218 150304 57 100.00 KOSDAQ 유통 N N N N N 3950 5 2 0.13 57289010 14511 48.58 3950 3955 3935 5120 2765 3945 3947.97 6.35 0 1113 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1045 11.65 0.25 12 0.05 339.00 16069.00 6930 20240205 -43.00 3775 20250203 4.64 4120 -4.13 20250106 3775 4.64 20250203 6230 -36.60 20240219 3775 4.64 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N
12 20250218 140305 57 100.00 KOSDAQ 유통 N N N N N 3955 10 2 0.25 41928800 10624 35.57 3950 3955 3935 5120 2765 3945 3946.61 6.35 0 702 3975 3960 3935 3920 3895 3967 3927 138 1175 500 2840 5 1 26446135 1046 11.67 0.25 12 0.04 339.00 16069.00 6930 20240205 -42.93 3775 20250203 4.77 4120 -4.00 20250106 3775 4.77 20250203 6230 -36.52 20240219 3775 4.77 20250203 0.73 N 012700 500 137 억 1680567 N N 0 N 00 N