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
023410/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
20250219,160342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3350,10,2,0.30,528280085,158027,290.53,3355,3360,3330,4340,2340,3340,3342.96,2.67,0,33084,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2590,3.94,0.25,12,0.20,850.00,13299.00,4580,20240223,-26.86,3150,20240805,6.35,3640,-7.97,20250106,3215,4.20,20250203,4580,-26.86,20240223,3150,6.35,20240805,1.46,N,023410,500,386 억,,2066949,N,N,66,N,00,N
20250219,150344,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3340,0,3,0.00,459178710,137328,252.47,3355,3360,3335,4340,2340,3340,3343.66,2.67,0,33871,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2582,3.93,0.25,12,0.18,850.00,13299.00,4580,20240223,-27.07,3150,20240805,6.03,3640,-8.24,20250106,3215,3.89,20250203,4580,-27.07,20240223,3150,6.03,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,140342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,5,2,0.15,427350910,127803,234.96,3355,3360,3335,4340,2340,3340,3343.83,2.67,0,33791,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2586,3.94,0.25,12,0.17,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,3640,-8.10,20250106,3215,4.04,20250203,4580,-26.97,20240223,3150,6.19,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,130343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,5,2,0.15,405696460,121321,223.05,3355,3360,3335,4340,2340,3340,3343.99,2.67,0,33527,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2586,3.94,0.25,12,0.16,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,3640,-8.10,20250106,3215,4.04,20250203,4580,-26.97,20240223,3150,6.19,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,120343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,5,2,0.15,237170915,70901,130.35,3355,3355,3335,4340,2340,3340,3345.10,2.67,0,26080,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2586,3.94,0.25,12,0.09,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,3640,-8.10,20250106,3215,4.04,20250203,4580,-26.97,20240223,3150,6.19,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,110343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,5,2,0.15,184902550,55271,101.61,3355,3355,3335,4340,2340,3340,3345.38,2.67,0,20102,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2586,3.94,0.25,12,0.07,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,3640,-8.10,20250106,3215,4.04,20250203,4580,-26.97,20240223,3150,6.19,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,100342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3340,0,3,0.00,80393130,24025,44.17,3355,3355,3335,4340,2340,3340,3346.23,2.67,0,9690,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2582,3.93,0.25,12,0.03,850.00,13299.00,4580,20240223,-27.07,3150,20240805,6.03,3640,-8.24,20250106,3215,3.89,20250203,4580,-27.07,20240223,3150,6.03,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250219,090343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3350,10,2,0.30,3957825,1183,2.17,3355,3355,3335,4340,2340,3340,3345.58,2.67,0,-838,3360,3350,3340,3330,3320,3345,3325,387,1000,500,2530,5,1,77310863,2590,3.94,0.25,12,0.00,850.00,13299.00,4580,20240223,-26.86,3150,20240805,6.35,3640,-7.97,20250106,3215,4.20,20250203,4580,-26.86,20240223,3150,6.35,20240805,1.46,N,023410,500,386 억,,2066949,N,N,0,N,00,N
20250218,160342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3340,-5,5,-0.15,180293805,54039,51.73,3350,3350,3330,4345,2345,3345,3336.34,2.66,0,8645,3381,3362,3331,3312,3281,3372,3322,387,1000,500,2540,5,1,77310863,2582,3.93,0.25,12,0.07,850.00,13299.00,4580,20240223,-27.07,3150,20240805,6.03,3640,-8.24,20250106,3215,3.89,20250203,4580,-27.07,20240223,3150,6.03,20240805,1.45,N,023410,500,386 억,,2058188,N,N,0,N,00,N
20250218,150343,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3345,0,3,0.00,170825860,51205,49.01,3350,3350,3330,4345,2345,3345,3336.12,2.66,0,9754,3381,3362,3331,3312,3281,3372,3322,387,1000,500,2540,5,1,77310863,2586,3.94,0.25,12,0.07,850.00,13299.00,4580,20240223,-26.97,3150,20240805,6.19,3640,-8.10,20250106,3215,4.04,20250203,4580,-26.97,20240223,3150,6.19,20240805,1.45,N,023410,500,386 억,,2058188,N,N,0,N,00,N
20250218,140342,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3330,-15,5,-0.45,159016935,47670,45.63,3350,3350,3330,4345,2345,3345,3335.79,2.66,0,9754,3381,3362,3331,3312,3281,3372,3322,387,1000,500,2540,5,1,77310863,2574,3.92,0.25,12,0.06,850.00,13299.00,4580,20240223,-27.29,3150,20240805,5.71,3640,-8.52,20250106,3215,3.58,20250203,4580,-27.29,20240223,3150,5.71,20240805,1.45,N,023410,500,386 억,,2058188,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 160342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3350 10 2 0.30 528280085 158027 290.53 3355 3360 3330 4340 2340 3340 3342.96 2.67 0 33084 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2590 3.94 0.25 12 0.20 850.00 13299.00 4580 20240223 -26.86 3150 20240805 6.35 3640 -7.97 20250106 3215 4.20 20250203 4580 -26.86 20240223 3150 6.35 20240805 1.46 N 023410 500 386 억 2066949 N N 66 N 00 N
3 20250219 150344 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3340 0 3 0.00 459178710 137328 252.47 3355 3360 3335 4340 2340 3340 3343.66 2.67 0 33871 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2582 3.93 0.25 12 0.18 850.00 13299.00 4580 20240223 -27.07 3150 20240805 6.03 3640 -8.24 20250106 3215 3.89 20250203 4580 -27.07 20240223 3150 6.03 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
4 20250219 140342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3345 5 2 0.15 427350910 127803 234.96 3355 3360 3335 4340 2340 3340 3343.83 2.67 0 33791 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2586 3.94 0.25 12 0.17 850.00 13299.00 4580 20240223 -26.97 3150 20240805 6.19 3640 -8.10 20250106 3215 4.04 20250203 4580 -26.97 20240223 3150 6.19 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
5 20250219 130343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3345 5 2 0.15 405696460 121321 223.05 3355 3360 3335 4340 2340 3340 3343.99 2.67 0 33527 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2586 3.94 0.25 12 0.16 850.00 13299.00 4580 20240223 -26.97 3150 20240805 6.19 3640 -8.10 20250106 3215 4.04 20250203 4580 -26.97 20240223 3150 6.19 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
6 20250219 120343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3345 5 2 0.15 237170915 70901 130.35 3355 3355 3335 4340 2340 3340 3345.10 2.67 0 26080 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2586 3.94 0.25 12 0.09 850.00 13299.00 4580 20240223 -26.97 3150 20240805 6.19 3640 -8.10 20250106 3215 4.04 20250203 4580 -26.97 20240223 3150 6.19 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
7 20250219 110343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3345 5 2 0.15 184902550 55271 101.61 3355 3355 3335 4340 2340 3340 3345.38 2.67 0 20102 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2586 3.94 0.25 12 0.07 850.00 13299.00 4580 20240223 -26.97 3150 20240805 6.19 3640 -8.10 20250106 3215 4.04 20250203 4580 -26.97 20240223 3150 6.19 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
8 20250219 100342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3340 0 3 0.00 80393130 24025 44.17 3355 3355 3335 4340 2340 3340 3346.23 2.67 0 9690 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2582 3.93 0.25 12 0.03 850.00 13299.00 4580 20240223 -27.07 3150 20240805 6.03 3640 -8.24 20250106 3215 3.89 20250203 4580 -27.07 20240223 3150 6.03 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
9 20250219 090343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3350 10 2 0.30 3957825 1183 2.17 3355 3355 3335 4340 2340 3340 3345.58 2.67 0 -838 3360 3350 3340 3330 3320 3345 3325 387 1000 500 2530 5 1 77310863 2590 3.94 0.25 12 0.00 850.00 13299.00 4580 20240223 -26.86 3150 20240805 6.35 3640 -7.97 20250106 3215 4.20 20250203 4580 -26.86 20240223 3150 6.35 20240805 1.46 N 023410 500 386 억 2066949 N N 0 N 00 N
10 20250218 160342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3340 -5 5 -0.15 180293805 54039 51.73 3350 3350 3330 4345 2345 3345 3336.34 2.66 0 8645 3381 3362 3331 3312 3281 3372 3322 387 1000 500 2540 5 1 77310863 2582 3.93 0.25 12 0.07 850.00 13299.00 4580 20240223 -27.07 3150 20240805 6.03 3640 -8.24 20250106 3215 3.89 20250203 4580 -27.07 20240223 3150 6.03 20240805 1.45 N 023410 500 386 억 2058188 N N 0 N 00 N
11 20250218 150343 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3345 0 3 0.00 170825860 51205 49.01 3350 3350 3330 4345 2345 3345 3336.12 2.66 0 9754 3381 3362 3331 3312 3281 3372 3322 387 1000 500 2540 5 1 77310863 2586 3.94 0.25 12 0.07 850.00 13299.00 4580 20240223 -26.97 3150 20240805 6.19 3640 -8.10 20250106 3215 4.04 20250203 4580 -26.97 20240223 3150 6.19 20240805 1.45 N 023410 500 386 억 2058188 N N 0 N 00 N
12 20250218 140342 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3330 -15 5 -0.45 159016935 47670 45.63 3350 3350 3330 4345 2345 3345 3335.79 2.66 0 9754 3381 3362 3331 3312 3281 3372 3322 387 1000 500 2540 5 1 77310863 2574 3.92 0.25 12 0.06 850.00 13299.00 4580 20240223 -27.29 3150 20240805 5.71 3640 -8.52 20250106 3215 3.58 20250203 4580 -27.29 20240223 3150 5.71 20240805 1.45 N 023410 500 386 억 2058188 N N 0 N 00 N