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
043910/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
20250219,160507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,602,3,2,0.50,229127600,382345,59.93,599,610,594,778,420,599,599.27,1.32,0,-21507,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,683,12.04,0.72,12,0.34,50.00,831.00,1016,20240524,-40.75,509,20241209,18.27,641,-6.08,20250113,570,5.61,20250204,1118,-46.15,20240524,509,18.27,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,150508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,-2,5,-0.33,213499302,356247,55.84,599,610,594,778,420,599,599.30,1.32,0,-21788,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,677,11.94,0.72,12,0.31,50.00,831.00,1016,20240524,-41.24,509,20241209,17.29,641,-6.86,20250113,570,4.74,20250204,1118,-46.60,20240524,509,17.29,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,140505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,600,1,2,0.17,186990803,311900,48.88,599,610,594,778,420,599,599.52,1.32,0,-24587,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,680,12.00,0.72,12,0.28,50.00,831.00,1016,20240524,-40.94,509,20241209,17.88,641,-6.40,20250113,570,5.26,20250204,1118,-46.33,20240524,509,17.88,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,130506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,598,-1,5,-0.17,170635846,284629,44.61,599,610,594,778,420,599,599.50,1.32,0,-42798,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,678,11.96,0.72,12,0.25,50.00,831.00,1016,20240524,-41.14,509,20241209,17.49,641,-6.71,20250113,570,4.91,20250204,1118,-46.51,20240524,509,17.49,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,120506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,601,2,2,0.33,150155736,250430,39.25,599,610,594,778,420,599,599.59,1.32,0,-49352,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,681,12.02,0.72,12,0.22,50.00,831.00,1016,20240524,-40.85,509,20241209,18.07,641,-6.24,20250113,570,5.44,20250204,1118,-46.24,20240524,509,18.07,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,110507,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,600,1,2,0.17,143477631,239300,37.51,599,610,594,778,420,599,599.57,1.32,0,-49937,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,680,12.00,0.72,12,0.21,50.00,831.00,1016,20240524,-40.94,509,20241209,17.88,641,-6.40,20250113,570,5.26,20250204,1118,-46.33,20240524,509,17.88,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,100506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,599,0,3,0.00,109296883,182184,28.55,599,610,594,778,420,599,599.93,1.32,0,-49231,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,679,11.98,0.72,12,0.16,50.00,831.00,1016,20240524,-41.04,509,20241209,17.68,641,-6.55,20250113,570,5.09,20250204,1118,-46.42,20240524,509,17.68,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250219,090508,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,605,6,2,1.00,22035150,36453,5.71,599,610,599,778,420,599,604.48,1.32,0,-1854,620,609,599,588,578,615,594,567,179,500,400,1,1,113391457,686,12.10,0.73,12,0.03,50.00,831.00,1016,20240524,-40.45,509,20241209,18.86,641,-5.62,20250113,570,6.14,20250204,1118,-45.89,20240524,509,18.86,20241209,1.59,N,043910,500,566 억,,1496431,N,N,0,N,00,N
20250218,160505,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,599,5,2,0.84,381078422,637339,167.66,591,610,589,772,416,594,597.92,1.32,0,2347,606,600,590,584,574,603,587,567,178,500,400,1,1,113391457,679,11.98,0.72,12,0.56,50.00,831.00,1016,20240524,-41.04,509,20241209,17.68,641,-6.55,20250113,570,5.09,20250204,1118,-46.42,20240524,509,17.68,20241209,1.59,N,043910,500,566 억,,1496916,N,N,0,N,00,N
20250218,150506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,600,6,2,1.01,366034847,612218,161.05,591,610,589,772,416,594,597.88,1.32,0,4941,606,600,590,584,574,603,587,567,178,500,400,1,1,113391457,680,12.00,0.72,12,0.54,50.00,831.00,1016,20240524,-40.94,509,20241209,17.88,641,-6.40,20250113,570,5.26,20250204,1118,-46.33,20240524,509,17.88,20241209,1.59,N,043910,500,566 억,,1496916,N,N,0,N,00,N
20250218,140506,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,600,6,2,1.01,335620482,561412,147.69,591,610,589,772,416,594,597.81,1.32,0,-20628,606,600,590,584,574,603,587,567,178,500,400,1,1,113391457,680,12.00,0.72,12,0.50,50.00,831.00,1016,20240524,-40.94,509,20241209,17.88,641,-6.40,20250113,570,5.26,20250204,1118,-46.33,20240524,509,17.88,20241209,1.59,N,043910,500,566 억,,1496916,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 160507 57 100.00 KOSDAQ 비금속 N N N N N 602 3 2 0.50 229127600 382345 59.93 599 610 594 778 420 599 599.27 1.32 0 -21507 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 683 12.04 0.72 12 0.34 50.00 831.00 1016 20240524 -40.75 509 20241209 18.27 641 -6.08 20250113 570 5.61 20250204 1118 -46.15 20240524 509 18.27 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
3 20250219 150508 57 100.00 KOSDAQ 비금속 N N N N N 597 -2 5 -0.33 213499302 356247 55.84 599 610 594 778 420 599 599.30 1.32 0 -21788 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 677 11.94 0.72 12 0.31 50.00 831.00 1016 20240524 -41.24 509 20241209 17.29 641 -6.86 20250113 570 4.74 20250204 1118 -46.60 20240524 509 17.29 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
4 20250219 140505 57 100.00 KOSDAQ 비금속 N N N N N 600 1 2 0.17 186990803 311900 48.88 599 610 594 778 420 599 599.52 1.32 0 -24587 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 680 12.00 0.72 12 0.28 50.00 831.00 1016 20240524 -40.94 509 20241209 17.88 641 -6.40 20250113 570 5.26 20250204 1118 -46.33 20240524 509 17.88 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
5 20250219 130506 57 100.00 KOSDAQ 비금속 N N N N N 598 -1 5 -0.17 170635846 284629 44.61 599 610 594 778 420 599 599.50 1.32 0 -42798 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 678 11.96 0.72 12 0.25 50.00 831.00 1016 20240524 -41.14 509 20241209 17.49 641 -6.71 20250113 570 4.91 20250204 1118 -46.51 20240524 509 17.49 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
6 20250219 120506 57 100.00 KOSDAQ 비금속 N N N N N 601 2 2 0.33 150155736 250430 39.25 599 610 594 778 420 599 599.59 1.32 0 -49352 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 681 12.02 0.72 12 0.22 50.00 831.00 1016 20240524 -40.85 509 20241209 18.07 641 -6.24 20250113 570 5.44 20250204 1118 -46.24 20240524 509 18.07 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
7 20250219 110507 57 100.00 KOSDAQ 비금속 N N N N N 600 1 2 0.17 143477631 239300 37.51 599 610 594 778 420 599 599.57 1.32 0 -49937 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 680 12.00 0.72 12 0.21 50.00 831.00 1016 20240524 -40.94 509 20241209 17.88 641 -6.40 20250113 570 5.26 20250204 1118 -46.33 20240524 509 17.88 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
8 20250219 100506 57 100.00 KOSDAQ 비금속 N N N N N 599 0 3 0.00 109296883 182184 28.55 599 610 594 778 420 599 599.93 1.32 0 -49231 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 679 11.98 0.72 12 0.16 50.00 831.00 1016 20240524 -41.04 509 20241209 17.68 641 -6.55 20250113 570 5.09 20250204 1118 -46.42 20240524 509 17.68 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
9 20250219 090508 57 100.00 KOSDAQ 비금속 N N N N N 605 6 2 1.00 22035150 36453 5.71 599 610 599 778 420 599 604.48 1.32 0 -1854 620 609 599 588 578 615 594 567 179 500 400 1 1 113391457 686 12.10 0.73 12 0.03 50.00 831.00 1016 20240524 -40.45 509 20241209 18.86 641 -5.62 20250113 570 6.14 20250204 1118 -45.89 20240524 509 18.86 20241209 1.59 N 043910 500 566 억 1496431 N N 0 N 00 N
10 20250218 160505 57 100.00 KOSDAQ 비금속 N N N N N 599 5 2 0.84 381078422 637339 167.66 591 610 589 772 416 594 597.92 1.32 0 2347 606 600 590 584 574 603 587 567 178 500 400 1 1 113391457 679 11.98 0.72 12 0.56 50.00 831.00 1016 20240524 -41.04 509 20241209 17.68 641 -6.55 20250113 570 5.09 20250204 1118 -46.42 20240524 509 17.68 20241209 1.59 N 043910 500 566 억 1496916 N N 0 N 00 N
11 20250218 150506 57 100.00 KOSDAQ 비금속 N N N N N 600 6 2 1.01 366034847 612218 161.05 591 610 589 772 416 594 597.88 1.32 0 4941 606 600 590 584 574 603 587 567 178 500 400 1 1 113391457 680 12.00 0.72 12 0.54 50.00 831.00 1016 20240524 -40.94 509 20241209 17.88 641 -6.40 20250113 570 5.26 20250204 1118 -46.33 20240524 509 17.88 20241209 1.59 N 043910 500 566 억 1496916 N N 0 N 00 N
12 20250218 140506 57 100.00 KOSDAQ 비금속 N N N N N 600 6 2 1.01 335620482 561412 147.69 591 610 589 772 416 594 597.81 1.32 0 -20628 606 600 590 584 574 603 587 567 178 500 400 1 1 113391457 680 12.00 0.72 12 0.50 50.00 831.00 1016 20240524 -40.94 509 20241209 17.88 641 -6.40 20250113 570 5.26 20250204 1118 -46.33 20240524 509 17.88 20241209 1.59 N 043910 500 566 억 1496916 N N 0 N 00 N