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
024060/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
20250219,160347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11840,250,2,2.16,3600441470,305745,233.07,11630,11950,11610,15060,8120,11590,11775.85,0.00,0,41595,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1776,157.87,2.23,12,2.04,75.00,5319.00,23000,20241004,-48.52,9140,20240312,29.54,14830,-20.16,20250203,11000,7.64,20250207,23000,-48.52,20241004,9140,29.54,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,150348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11880,290,2,2.50,3376326260,286834,218.66,11630,11950,11610,15060,8120,11590,11771.03,0.00,0,38142,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1782,158.40,2.23,12,1.91,75.00,5319.00,23000,20241004,-48.35,9140,20240312,29.98,14830,-19.89,20250203,11000,8.00,20250207,23000,-48.35,20241004,9140,29.98,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,140346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11890,300,2,2.59,3110876210,264464,201.60,11630,11950,11610,15060,8120,11590,11762.96,0.00,0,34234,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1784,158.53,2.24,12,1.76,75.00,5319.00,23000,20241004,-48.30,9140,20240312,30.09,14830,-19.82,20250203,11000,8.09,20250207,23000,-48.30,20241004,9140,30.09,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,130347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11870,280,2,2.42,2570758020,219040,166.98,11630,11900,11610,15060,8120,11590,11736.49,0.00,0,29966,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1781,158.27,2.23,12,1.46,75.00,5319.00,23000,20241004,-48.39,9140,20240312,29.87,14830,-19.96,20250203,11000,7.91,20250207,23000,-48.39,20241004,9140,29.87,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,120347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11750,160,2,1.38,2233877930,190526,145.24,11630,11900,11610,15060,8120,11590,11724.81,0.00,0,19494,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1763,156.67,2.21,12,1.27,75.00,5319.00,23000,20241004,-48.91,9140,20240312,28.56,14830,-20.77,20250203,11000,6.82,20250207,23000,-48.91,20241004,9140,28.56,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,110347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11770,180,2,1.55,1927981920,164544,125.43,11630,11900,11610,15060,8120,11590,11717.14,0.00,0,14856,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1766,156.93,2.21,12,1.10,75.00,5319.00,23000,20241004,-48.83,9140,20240312,28.77,14830,-20.63,20250203,11000,7.00,20250207,23000,-48.83,20241004,9140,28.77,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,100346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11690,100,2,0.86,882940310,75743,57.74,11630,11730,11610,15060,8120,11590,11657.08,0.00,0,20658,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1754,155.87,2.20,12,0.50,75.00,5319.00,23000,20241004,-49.17,9140,20240312,27.90,14830,-21.17,20250203,11000,6.27,20250207,23000,-49.17,20241004,9140,27.90,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250219,090348,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11660,70,2,0.60,203427700,17463,13.31,11630,11680,11630,15060,8120,11590,11649.15,0.00,0,8231,11690,11640,11580,11530,11470,11610,11500,15,3470,100,7180,10,1,15000000,1749,155.47,2.19,12,0.12,75.00,5319.00,23000,20241004,-49.30,9140,20240312,27.57,14830,-21.38,20250203,11000,6.00,20250207,23000,-49.30,20241004,9140,27.57,20240312,5.96,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,160346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,0,3,0.00,1467809390,126776,79.32,11620,11630,11520,15060,8120,11590,11577.92,0.00,0,9369,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1739,154.53,2.18,12,0.85,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,150347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11610,20,2,0.17,1363566930,117785,73.69,11620,11630,11520,15060,8120,11590,11576.74,0.00,0,8930,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1742,154.80,2.18,12,0.79,75.00,5319.00,23000,20241004,-49.52,9140,20240312,27.02,14830,-21.71,20250203,11000,5.55,20250207,23000,-49.52,20241004,9140,27.02,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,140347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,10,2,0.09,1128267370,97516,61.01,11620,11620,11520,15060,8120,11590,11570.06,0.00,0,1059,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1740,154.67,2.18,12,0.65,75.00,5319.00,23000,20241004,-49.57,9140,20240312,26.91,14830,-21.78,20250203,11000,5.45,20250207,23000,-49.57,20241004,9140,26.91,20240312,5.93,N,024060,100,15 억,,0,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 160347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11840 250 2 2.16 3600441470 305745 233.07 11630 11950 11610 15060 8120 11590 11775.85 0.00 0 41595 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1776 157.87 2.23 12 2.04 75.00 5319.00 23000 20241004 -48.52 9140 20240312 29.54 14830 -20.16 20250203 11000 7.64 20250207 23000 -48.52 20241004 9140 29.54 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
3 20250219 150348 55 40.00 KOSDAQ 유통 N N N Y 40 N 11880 290 2 2.50 3376326260 286834 218.66 11630 11950 11610 15060 8120 11590 11771.03 0.00 0 38142 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1782 158.40 2.23 12 1.91 75.00 5319.00 23000 20241004 -48.35 9140 20240312 29.98 14830 -19.89 20250203 11000 8.00 20250207 23000 -48.35 20241004 9140 29.98 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
4 20250219 140346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11890 300 2 2.59 3110876210 264464 201.60 11630 11950 11610 15060 8120 11590 11762.96 0.00 0 34234 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1784 158.53 2.24 12 1.76 75.00 5319.00 23000 20241004 -48.30 9140 20240312 30.09 14830 -19.82 20250203 11000 8.09 20250207 23000 -48.30 20241004 9140 30.09 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
5 20250219 130347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11870 280 2 2.42 2570758020 219040 166.98 11630 11900 11610 15060 8120 11590 11736.49 0.00 0 29966 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1781 158.27 2.23 12 1.46 75.00 5319.00 23000 20241004 -48.39 9140 20240312 29.87 14830 -19.96 20250203 11000 7.91 20250207 23000 -48.39 20241004 9140 29.87 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
6 20250219 120347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11750 160 2 1.38 2233877930 190526 145.24 11630 11900 11610 15060 8120 11590 11724.81 0.00 0 19494 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1763 156.67 2.21 12 1.27 75.00 5319.00 23000 20241004 -48.91 9140 20240312 28.56 14830 -20.77 20250203 11000 6.82 20250207 23000 -48.91 20241004 9140 28.56 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
7 20250219 110347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11770 180 2 1.55 1927981920 164544 125.43 11630 11900 11610 15060 8120 11590 11717.14 0.00 0 14856 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1766 156.93 2.21 12 1.10 75.00 5319.00 23000 20241004 -48.83 9140 20240312 28.77 14830 -20.63 20250203 11000 7.00 20250207 23000 -48.83 20241004 9140 28.77 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
8 20250219 100346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11690 100 2 0.86 882940310 75743 57.74 11630 11730 11610 15060 8120 11590 11657.08 0.00 0 20658 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1754 155.87 2.20 12 0.50 75.00 5319.00 23000 20241004 -49.17 9140 20240312 27.90 14830 -21.17 20250203 11000 6.27 20250207 23000 -49.17 20241004 9140 27.90 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
9 20250219 090348 55 40.00 KOSDAQ 유통 N N N Y 40 N 11660 70 2 0.60 203427700 17463 13.31 11630 11680 11630 15060 8120 11590 11649.15 0.00 0 8231 11690 11640 11580 11530 11470 11610 11500 15 3470 100 7180 10 1 15000000 1749 155.47 2.19 12 0.12 75.00 5319.00 23000 20241004 -49.30 9140 20240312 27.57 14830 -21.38 20250203 11000 6.00 20250207 23000 -49.30 20241004 9140 27.57 20240312 5.96 N 024060 100 15 억 0 N N 0 N 00 N
10 20250218 160346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11590 0 3 0.00 1467809390 126776 79.32 11620 11630 11520 15060 8120 11590 11577.92 0.00 0 9369 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1739 154.53 2.18 12 0.85 75.00 5319.00 23000 20241004 -49.61 9140 20240312 26.81 14830 -21.85 20250203 11000 5.36 20250207 23000 -49.61 20241004 9140 26.81 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
11 20250218 150347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11610 20 2 0.17 1363566930 117785 73.69 11620 11630 11520 15060 8120 11590 11576.74 0.00 0 8930 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1742 154.80 2.18 12 0.79 75.00 5319.00 23000 20241004 -49.52 9140 20240312 27.02 14830 -21.71 20250203 11000 5.55 20250207 23000 -49.52 20241004 9140 27.02 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
12 20250218 140347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11600 10 2 0.09 1128267370 97516 61.01 11620 11620 11520 15060 8120 11590 11570.06 0.00 0 1059 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1740 154.67 2.18 12 0.65 75.00 5319.00 23000 20241004 -49.57 9140 20240312 26.91 14830 -21.78 20250203 11000 5.45 20250207 23000 -49.57 20241004 9140 26.91 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N