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
075970/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
20250219,160641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-10,5,-0.37,269937655,100741,111.16,2700,2720,2655,3500,1890,2695,2679.49,0.53,0,25351,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,494,103.27,0.63,12,0.55,26.00,4237.00,4150,20240521,-35.30,2275,20241210,18.02,3250,-17.38,20250203,2525,6.34,20250102,4150,-35.30,20240521,2275,18.02,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,150643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2685,-10,5,-0.37,242356035,90463,99.81,2700,2720,2655,3500,1890,2695,2679.06,0.53,0,24485,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,494,103.27,0.63,12,0.49,26.00,4237.00,4150,20240521,-35.30,2275,20241210,18.02,3250,-17.38,20250203,2525,6.34,20250102,4150,-35.30,20240521,2275,18.02,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,140639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-5,5,-0.19,237590380,88690,97.86,2700,2720,2655,3500,1890,2695,2678.89,0.53,0,23998,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,495,103.46,0.63,12,0.48,26.00,4237.00,4150,20240521,-35.18,2275,20241210,18.24,3250,-17.23,20250203,2525,6.53,20250102,4150,-35.18,20240521,2275,18.24,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,130641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-15,5,-0.56,203547130,75992,83.85,2700,2720,2655,3500,1890,2695,2678.53,0.53,0,13881,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,493,103.08,0.63,12,0.41,26.00,4237.00,4150,20240521,-35.42,2275,20241210,17.80,3250,-17.54,20250203,2525,6.14,20250102,4150,-35.42,20240521,2275,17.80,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,120640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2670,-25,5,-0.93,179629850,67063,74.00,2700,2720,2655,3500,1890,2695,2678.52,0.53,0,7969,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,491,102.69,0.63,12,0.36,26.00,4237.00,4150,20240521,-35.66,2275,20241210,17.36,3250,-17.85,20250203,2525,5.74,20250102,4150,-35.66,20240521,2275,17.36,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,110641,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2680,-15,5,-0.56,153314580,57226,63.14,2700,2720,2655,3500,1890,2695,2679.11,0.53,0,4898,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,493,103.08,0.63,12,0.31,26.00,4237.00,4150,20240521,-35.42,2275,20241210,17.80,3250,-17.54,20250203,2525,6.14,20250102,4150,-35.42,20240521,2275,17.80,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,100640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2675,-20,5,-0.74,103931995,38719,42.72,2700,2720,2665,3500,1890,2695,2684.26,0.53,0,1293,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,492,102.88,0.63,12,0.21,26.00,4237.00,4150,20240521,-35.54,2275,20241210,17.58,3250,-17.69,20250203,2525,5.94,20250102,4150,-35.54,20240521,2275,17.58,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250219,090642,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2705,10,2,0.37,7138820,2647,2.92,2700,2705,2695,3500,1890,2695,2696.95,0.53,0,-387,2735,2715,2690,2670,2645,2702,2657,184,805,1000,1940,5,1,18400000,498,104.04,0.64,12,0.01,26.00,4237.00,4150,20240521,-34.82,2275,20241210,18.90,3250,-16.77,20250203,2525,7.13,20250102,4150,-34.82,20240521,2275,18.90,20241210,3.00,N,075970,1000,184 억,,97494,N,N,0,N,00,N
20250218,160639,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2695,-10,5,-0.37,239332030,89174,76.95,2705,2710,2665,3515,1895,2705,2683.88,0.47,0,12039,2741,2722,2701,2682,2661,2732,2692,184,810,1000,1940,5,1,18400000,496,103.65,0.64,12,0.48,26.00,4237.00,4150,20240521,-35.06,2275,20241210,18.46,3250,-17.08,20250203,2525,6.73,20250102,4150,-35.06,20240521,2275,18.46,20241210,3.00,N,075970,1000,184 억,,85578,N,N,0,N,00,N
20250218,150640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-15,5,-0.55,220782450,82280,71.00,2705,2710,2665,3515,1895,2705,2683.31,0.47,0,8997,2741,2722,2701,2682,2661,2732,2692,184,810,1000,1940,5,1,18400000,495,103.46,0.63,12,0.45,26.00,4237.00,4150,20240521,-35.18,2275,20241210,18.24,3250,-17.23,20250203,2525,6.53,20250102,4150,-35.18,20240521,2275,18.24,20241210,3.00,N,075970,1000,184 억,,85578,N,N,0,N,00,N
20250218,140640,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2690,-15,5,-0.55,191135000,71238,61.47,2705,2710,2665,3515,1895,2705,2683.05,0.47,0,2834,2741,2722,2701,2682,2661,2732,2692,184,810,1000,1940,5,1,18400000,495,103.46,0.63,12,0.39,26.00,4237.00,4150,20240521,-35.18,2275,20241210,18.24,3250,-17.23,20250203,2525,6.53,20250102,4150,-35.18,20240521,2275,18.24,20241210,3.00,N,075970,1000,184 억,,85578,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 160641 57 100.00 KOSDAQ 비금속 N N N N N 2685 -10 5 -0.37 269937655 100741 111.16 2700 2720 2655 3500 1890 2695 2679.49 0.53 0 25351 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 494 103.27 0.63 12 0.55 26.00 4237.00 4150 20240521 -35.30 2275 20241210 18.02 3250 -17.38 20250203 2525 6.34 20250102 4150 -35.30 20240521 2275 18.02 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
3 20250219 150643 57 100.00 KOSDAQ 비금속 N N N N N 2685 -10 5 -0.37 242356035 90463 99.81 2700 2720 2655 3500 1890 2695 2679.06 0.53 0 24485 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 494 103.27 0.63 12 0.49 26.00 4237.00 4150 20240521 -35.30 2275 20241210 18.02 3250 -17.38 20250203 2525 6.34 20250102 4150 -35.30 20240521 2275 18.02 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
4 20250219 140639 57 100.00 KOSDAQ 비금속 N N N N N 2690 -5 5 -0.19 237590380 88690 97.86 2700 2720 2655 3500 1890 2695 2678.89 0.53 0 23998 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 495 103.46 0.63 12 0.48 26.00 4237.00 4150 20240521 -35.18 2275 20241210 18.24 3250 -17.23 20250203 2525 6.53 20250102 4150 -35.18 20240521 2275 18.24 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
5 20250219 130641 57 100.00 KOSDAQ 비금속 N N N N N 2680 -15 5 -0.56 203547130 75992 83.85 2700 2720 2655 3500 1890 2695 2678.53 0.53 0 13881 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 493 103.08 0.63 12 0.41 26.00 4237.00 4150 20240521 -35.42 2275 20241210 17.80 3250 -17.54 20250203 2525 6.14 20250102 4150 -35.42 20240521 2275 17.80 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
6 20250219 120640 57 100.00 KOSDAQ 비금속 N N N N N 2670 -25 5 -0.93 179629850 67063 74.00 2700 2720 2655 3500 1890 2695 2678.52 0.53 0 7969 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 491 102.69 0.63 12 0.36 26.00 4237.00 4150 20240521 -35.66 2275 20241210 17.36 3250 -17.85 20250203 2525 5.74 20250102 4150 -35.66 20240521 2275 17.36 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
7 20250219 110641 57 100.00 KOSDAQ 비금속 N N N N N 2680 -15 5 -0.56 153314580 57226 63.14 2700 2720 2655 3500 1890 2695 2679.11 0.53 0 4898 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 493 103.08 0.63 12 0.31 26.00 4237.00 4150 20240521 -35.42 2275 20241210 17.80 3250 -17.54 20250203 2525 6.14 20250102 4150 -35.42 20240521 2275 17.80 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
8 20250219 100640 57 100.00 KOSDAQ 비금속 N N N N N 2675 -20 5 -0.74 103931995 38719 42.72 2700 2720 2665 3500 1890 2695 2684.26 0.53 0 1293 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 492 102.88 0.63 12 0.21 26.00 4237.00 4150 20240521 -35.54 2275 20241210 17.58 3250 -17.69 20250203 2525 5.94 20250102 4150 -35.54 20240521 2275 17.58 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
9 20250219 090642 57 100.00 KOSDAQ 비금속 N N N N N 2705 10 2 0.37 7138820 2647 2.92 2700 2705 2695 3500 1890 2695 2696.95 0.53 0 -387 2735 2715 2690 2670 2645 2702 2657 184 805 1000 1940 5 1 18400000 498 104.04 0.64 12 0.01 26.00 4237.00 4150 20240521 -34.82 2275 20241210 18.90 3250 -16.77 20250203 2525 7.13 20250102 4150 -34.82 20240521 2275 18.90 20241210 3.00 N 075970 1000 184 억 97494 N N 0 N 00 N
10 20250218 160639 57 100.00 KOSDAQ 비금속 N N N N N 2695 -10 5 -0.37 239332030 89174 76.95 2705 2710 2665 3515 1895 2705 2683.88 0.47 0 12039 2741 2722 2701 2682 2661 2732 2692 184 810 1000 1940 5 1 18400000 496 103.65 0.64 12 0.48 26.00 4237.00 4150 20240521 -35.06 2275 20241210 18.46 3250 -17.08 20250203 2525 6.73 20250102 4150 -35.06 20240521 2275 18.46 20241210 3.00 N 075970 1000 184 억 85578 N N 0 N 00 N
11 20250218 150640 57 100.00 KOSDAQ 비금속 N N N N N 2690 -15 5 -0.55 220782450 82280 71.00 2705 2710 2665 3515 1895 2705 2683.31 0.47 0 8997 2741 2722 2701 2682 2661 2732 2692 184 810 1000 1940 5 1 18400000 495 103.46 0.63 12 0.45 26.00 4237.00 4150 20240521 -35.18 2275 20241210 18.24 3250 -17.23 20250203 2525 6.53 20250102 4150 -35.18 20240521 2275 18.24 20241210 3.00 N 075970 1000 184 억 85578 N N 0 N 00 N
12 20250218 140640 57 100.00 KOSDAQ 비금속 N N N N N 2690 -15 5 -0.55 191135000 71238 61.47 2705 2710 2665 3515 1895 2705 2683.05 0.47 0 2834 2741 2722 2701 2682 2661 2732 2692 184 810 1000 1940 5 1 18400000 495 103.46 0.63 12 0.39 26.00 4237.00 4150 20240521 -35.18 2275 20241210 18.24 3250 -17.23 20250203 2525 6.53 20250102 4150 -35.18 20240521 2275 18.24 20241210 3.00 N 075970 1000 184 억 85578 N N 0 N 00 N