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
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
20250219,160445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3165,30,2,0.96,2471447835,780886,318.83,3140,3220,3130,4075,2195,3135,3164.93,1.60,0,-63232,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3416,10.11,0.48,12,0.72,313.00,6541.00,4035,20240731,-21.56,2815,20240419,12.43,3500,-9.57,20250114,2915,8.58,20250106,4035,-21.56,20240731,2815,12.43,20240419,1.13,N,038500,500,539 억,,1722721,N,N,87,N,00,N
20250219,150447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,25,2,0.80,2425924585,766466,312.94,3140,3220,3130,4075,2195,3135,3165.08,1.60,0,-70420,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3410,10.10,0.48,12,0.71,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,140444,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,25,2,0.80,2264959730,715362,292.08,3140,3220,3130,4075,2195,3135,3166.17,1.60,0,-82917,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3410,10.10,0.48,12,0.66,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,130445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,25,2,0.80,2195853030,693475,283.14,3140,3220,3130,4075,2195,3135,3166.45,1.60,0,-88815,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3410,10.10,0.48,12,0.64,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,120445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3155,20,2,0.64,2100063835,663087,270.74,3140,3220,3130,4075,2195,3135,3167.10,1.60,0,-93661,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3405,10.08,0.48,12,0.61,313.00,6541.00,4035,20240731,-21.81,2815,20240419,12.08,3500,-9.86,20250114,2915,8.23,20250106,4035,-21.81,20240731,2815,12.08,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,110446,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3160,25,2,0.80,809912805,257109,104.98,3140,3180,3130,4075,2195,3135,3150.08,1.60,0,-13240,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3410,10.10,0.48,12,0.24,313.00,6541.00,4035,20240731,-21.69,2815,20240419,12.26,3500,-9.71,20250114,2915,8.40,20250106,4035,-21.69,20240731,2815,12.26,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,100445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3145,10,2,0.32,376974875,120053,49.02,3140,3150,3130,4075,2195,3135,3140.07,1.60,0,-13413,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3394,10.05,0.48,12,0.11,313.00,6541.00,4035,20240731,-22.06,2815,20240419,11.72,3500,-10.14,20250114,2915,7.89,20250106,4035,-22.06,20240731,2815,11.72,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250219,090447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3140,5,2,0.16,50304465,16024,6.54,3140,3145,3130,4075,2195,3135,3139.32,1.60,0,-10367,3181,3157,3116,3092,3051,3170,3105,540,940,500,2060,5,1,107916306,3389,10.03,0.48,12,0.01,313.00,6541.00,4035,20240731,-22.18,2815,20240419,11.55,3500,-10.29,20250114,2915,7.72,20250106,4035,-22.18,20240731,2815,11.55,20240419,1.13,N,038500,500,539 억,,1722721,N,N,0,N,00,N
20250218,160445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3135,40,2,1.29,758965080,243745,139.37,3095,3140,3075,4020,2170,3095,3113.75,1.56,0,34896,3131,3112,3096,3077,3061,3122,3087,540,925,500,2040,5,1,107916306,3383,10.02,0.48,12,0.23,313.00,6541.00,4035,20240731,-22.30,2815,20240419,11.37,3500,-10.43,20250114,2915,7.55,20250106,4035,-22.30,20240731,2815,11.37,20240419,1.13,N,038500,500,539 억,,1687689,N,N,401,N,00,N
20250218,150445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3130,35,2,1.13,706349665,226949,129.76,3095,3140,3075,4020,2170,3095,3112.37,1.56,0,34488,3131,3112,3096,3077,3061,3122,3087,540,925,500,2040,5,1,107916306,3378,10.00,0.48,12,0.21,313.00,6541.00,4035,20240731,-22.43,2815,20240419,11.19,3500,-10.57,20250114,2915,7.38,20250106,4035,-22.43,20240731,2815,11.19,20240419,1.13,N,038500,500,539 억,,1687689,N,N,401,N,00,N
20250218,140445,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3125,30,2,0.97,524020280,168689,96.45,3095,3130,3075,4020,2170,3095,3106.43,1.56,0,29462,3131,3112,3096,3077,3061,3122,3087,540,925,500,2040,5,1,107916306,3372,9.98,0.48,12,0.16,313.00,6541.00,4035,20240731,-22.55,2815,20240419,11.01,3500,-10.71,20250114,2915,7.20,20250106,4035,-22.55,20240731,2815,11.01,20240419,1.13,N,038500,500,539 억,,1687689,N,N,401,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 160445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3165 30 2 0.96 2471447835 780886 318.83 3140 3220 3130 4075 2195 3135 3164.93 1.60 0 -63232 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3416 10.11 0.48 12 0.72 313.00 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 1.13 N 038500 500 539 억 1722721 N N 87 N 00 N
3 20250219 150447 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 25 2 0.80 2425924585 766466 312.94 3140 3220 3130 4075 2195 3135 3165.08 1.60 0 -70420 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3410 10.10 0.48 12 0.71 313.00 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 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
4 20250219 140444 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 25 2 0.80 2264959730 715362 292.08 3140 3220 3130 4075 2195 3135 3166.17 1.60 0 -82917 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3410 10.10 0.48 12 0.66 313.00 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 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
5 20250219 130445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 25 2 0.80 2195853030 693475 283.14 3140 3220 3130 4075 2195 3135 3166.45 1.60 0 -88815 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3410 10.10 0.48 12 0.64 313.00 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 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
6 20250219 120445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3155 20 2 0.64 2100063835 663087 270.74 3140 3220 3130 4075 2195 3135 3167.10 1.60 0 -93661 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3405 10.08 0.48 12 0.61 313.00 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 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
7 20250219 110446 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3160 25 2 0.80 809912805 257109 104.98 3140 3180 3130 4075 2195 3135 3150.08 1.60 0 -13240 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3410 10.10 0.48 12 0.24 313.00 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 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
8 20250219 100445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3145 10 2 0.32 376974875 120053 49.02 3140 3150 3130 4075 2195 3135 3140.07 1.60 0 -13413 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3394 10.05 0.48 12 0.11 313.00 6541.00 4035 20240731 -22.06 2815 20240419 11.72 3500 -10.14 20250114 2915 7.89 20250106 4035 -22.06 20240731 2815 11.72 20240419 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
9 20250219 090447 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3140 5 2 0.16 50304465 16024 6.54 3140 3145 3130 4075 2195 3135 3139.32 1.60 0 -10367 3181 3157 3116 3092 3051 3170 3105 540 940 500 2060 5 1 107916306 3389 10.03 0.48 12 0.01 313.00 6541.00 4035 20240731 -22.18 2815 20240419 11.55 3500 -10.29 20250114 2915 7.72 20250106 4035 -22.18 20240731 2815 11.55 20240419 1.13 N 038500 500 539 억 1722721 N N 0 N 00 N
10 20250218 160445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3135 40 2 1.29 758965080 243745 139.37 3095 3140 3075 4020 2170 3095 3113.75 1.56 0 34896 3131 3112 3096 3077 3061 3122 3087 540 925 500 2040 5 1 107916306 3383 10.02 0.48 12 0.23 313.00 6541.00 4035 20240731 -22.30 2815 20240419 11.37 3500 -10.43 20250114 2915 7.55 20250106 4035 -22.30 20240731 2815 11.37 20240419 1.13 N 038500 500 539 억 1687689 N N 401 N 00 N
11 20250218 150445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3130 35 2 1.13 706349665 226949 129.76 3095 3140 3075 4020 2170 3095 3112.37 1.56 0 34488 3131 3112 3096 3077 3061 3122 3087 540 925 500 2040 5 1 107916306 3378 10.00 0.48 12 0.21 313.00 6541.00 4035 20240731 -22.43 2815 20240419 11.19 3500 -10.57 20250114 2915 7.38 20250106 4035 -22.43 20240731 2815 11.19 20240419 1.13 N 038500 500 539 억 1687689 N N 401 N 00 N
12 20250218 140445 55 60.00 KOSDAQ 비금속 N N N Y 60 N 3125 30 2 0.97 524020280 168689 96.45 3095 3130 3075 4020 2170 3095 3106.43 1.56 0 29462 3131 3112 3096 3077 3061 3122 3087 540 925 500 2040 5 1 107916306 3372 9.98 0.48 12 0.16 313.00 6541.00 4035 20240731 -22.55 2815 20240419 11.01 3500 -10.71 20250114 2915 7.20 20250106 4035 -22.55 20240731 2815 11.01 20240419 1.13 N 038500 500 539 억 1687689 N N 401 N 00 N