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
198440/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
20250219,160929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,20,2,1.51,50330647,37689,97.08,1313,1354,1310,1718,926,1322,1335.42,0.40,0,-6863,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,818,-2.71,0.47,12,0.06,-495.00,2883.00,2770,20240621,-51.55,1033,20241210,29.91,1680,-20.12,20250115,1196,12.21,20250102,2770,-51.55,20240621,1033,29.91,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,150933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1341,19,2,1.44,47986049,35933,92.56,1313,1354,1310,1718,926,1322,1335.43,0.40,0,-6751,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,817,-2.71,0.47,12,0.06,-495.00,2883.00,2770,20240621,-51.59,1033,20241210,29.82,1680,-20.18,20250115,1196,12.12,20250102,2770,-51.59,20240621,1033,29.82,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1343,21,2,1.59,45567850,34122,87.90,1313,1354,1310,1718,926,1322,1335.44,0.40,0,-7630,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,818,-2.71,0.47,12,0.06,-495.00,2883.00,2770,20240621,-51.52,1033,20241210,30.01,1680,-20.06,20250115,1196,12.29,20250102,2770,-51.52,20240621,1033,30.01,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,130930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1340,18,2,1.36,36877304,27637,71.19,1313,1354,1310,1718,926,1322,1334.35,0.40,0,-7746,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,816,-2.71,0.46,12,0.05,-495.00,2883.00,2770,20240621,-51.62,1033,20241210,29.72,1680,-20.24,20250115,1196,12.04,20250102,2770,-51.62,20240621,1033,29.72,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,120929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,17,2,1.29,33871671,25392,65.41,1313,1354,1310,1718,926,1322,1333.95,0.40,0,-7746,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,816,-2.71,0.46,12,0.04,-495.00,2883.00,2770,20240621,-51.66,1033,20241210,29.62,1680,-20.30,20250115,1196,11.96,20250102,2770,-51.66,20240621,1033,29.62,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,110930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1342,20,2,1.51,26115907,19599,50.49,1313,1354,1310,1718,926,1322,1332.51,0.40,0,-7532,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,818,-2.71,0.47,12,0.03,-495.00,2883.00,2770,20240621,-51.55,1033,20241210,29.91,1680,-20.12,20250115,1196,12.21,20250102,2770,-51.55,20240621,1033,29.91,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,100931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1339,17,2,1.29,16591769,12492,32.18,1313,1354,1310,1718,926,1322,1328.19,0.40,0,-4531,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,816,-2.71,0.46,12,0.02,-495.00,2883.00,2770,20240621,-51.66,1033,20241210,29.62,1680,-20.30,20250115,1196,11.96,20250102,2770,-51.66,20240621,1033,29.62,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250219,090931,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1326,4,2,0.30,343563,258,0.66,1313,1354,1313,1718,926,1322,1331.64,0.40,0,-46,1344,1332,1326,1314,1308,1330,1312,61,396,100,840,1,1,60931896,808,-2.68,0.46,12,0.00,-495.00,2883.00,2770,20240621,-52.13,1033,20241210,28.36,1680,-21.07,20250115,1196,10.87,20250102,2770,-52.13,20240621,1033,28.36,20241210,0.77,N,198440,100,60 억,,246094,N,N,0,N,00,N
20250218,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1322,-3,5,-0.23,50687883,38136,79.59,1330,1338,1320,1722,928,1325,1329.13,0.41,0,-1137,1365,1345,1333,1313,1301,1339,1307,61,397,100,840,1,1,60931896,806,-2.67,0.46,12,0.06,-495.00,2883.00,2770,20240621,-52.27,1033,20241210,27.98,1680,-21.31,20250115,1196,10.54,20250102,2770,-52.27,20240621,1033,27.98,20241210,0.76,N,198440,100,60 억,,247231,N,N,0,N,00,N
20250218,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1333,8,2,0.60,39339379,29568,61.71,1330,1338,1320,1722,928,1325,1330.47,0.41,0,-774,1365,1345,1333,1313,1301,1339,1307,61,397,100,840,1,1,60931896,812,-2.69,0.46,12,0.05,-495.00,2883.00,2770,20240621,-51.88,1033,20241210,29.04,1680,-20.65,20250115,1196,11.45,20250102,2770,-51.88,20240621,1033,29.04,20241210,0.76,N,198440,100,60 억,,247231,N,N,0,N,00,N
20250218,140930,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1332,7,2,0.53,33333584,25054,52.29,1330,1338,1320,1722,928,1325,1330.47,0.41,0,-819,1365,1345,1333,1313,1301,1339,1307,61,397,100,840,1,1,60931896,812,-2.69,0.46,12,0.04,-495.00,2883.00,2770,20240621,-51.91,1033,20241210,28.94,1680,-20.71,20250115,1196,11.37,20250102,2770,-51.91,20240621,1033,28.94,20241210,0.76,N,198440,100,60 억,,247231,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 160929 57 100.00 KOSDAQ 비금속 N N N N N 1342 20 2 1.51 50330647 37689 97.08 1313 1354 1310 1718 926 1322 1335.42 0.40 0 -6863 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 818 -2.71 0.47 12 0.06 -495.00 2883.00 2770 20240621 -51.55 1033 20241210 29.91 1680 -20.12 20250115 1196 12.21 20250102 2770 -51.55 20240621 1033 29.91 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
3 20250219 150933 57 100.00 KOSDAQ 비금속 N N N N N 1341 19 2 1.44 47986049 35933 92.56 1313 1354 1310 1718 926 1322 1335.43 0.40 0 -6751 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 817 -2.71 0.47 12 0.06 -495.00 2883.00 2770 20240621 -51.59 1033 20241210 29.82 1680 -20.18 20250115 1196 12.12 20250102 2770 -51.59 20240621 1033 29.82 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
4 20250219 140929 57 100.00 KOSDAQ 비금속 N N N N N 1343 21 2 1.59 45567850 34122 87.90 1313 1354 1310 1718 926 1322 1335.44 0.40 0 -7630 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 818 -2.71 0.47 12 0.06 -495.00 2883.00 2770 20240621 -51.52 1033 20241210 30.01 1680 -20.06 20250115 1196 12.29 20250102 2770 -51.52 20240621 1033 30.01 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
5 20250219 130930 57 100.00 KOSDAQ 비금속 N N N N N 1340 18 2 1.36 36877304 27637 71.19 1313 1354 1310 1718 926 1322 1334.35 0.40 0 -7746 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 816 -2.71 0.46 12 0.05 -495.00 2883.00 2770 20240621 -51.62 1033 20241210 29.72 1680 -20.24 20250115 1196 12.04 20250102 2770 -51.62 20240621 1033 29.72 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
6 20250219 120929 57 100.00 KOSDAQ 비금속 N N N N N 1339 17 2 1.29 33871671 25392 65.41 1313 1354 1310 1718 926 1322 1333.95 0.40 0 -7746 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 816 -2.71 0.46 12 0.04 -495.00 2883.00 2770 20240621 -51.66 1033 20241210 29.62 1680 -20.30 20250115 1196 11.96 20250102 2770 -51.66 20240621 1033 29.62 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
7 20250219 110930 57 100.00 KOSDAQ 비금속 N N N N N 1342 20 2 1.51 26115907 19599 50.49 1313 1354 1310 1718 926 1322 1332.51 0.40 0 -7532 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 818 -2.71 0.47 12 0.03 -495.00 2883.00 2770 20240621 -51.55 1033 20241210 29.91 1680 -20.12 20250115 1196 12.21 20250102 2770 -51.55 20240621 1033 29.91 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
8 20250219 100931 57 100.00 KOSDAQ 비금속 N N N N N 1339 17 2 1.29 16591769 12492 32.18 1313 1354 1310 1718 926 1322 1328.19 0.40 0 -4531 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 816 -2.71 0.46 12 0.02 -495.00 2883.00 2770 20240621 -51.66 1033 20241210 29.62 1680 -20.30 20250115 1196 11.96 20250102 2770 -51.66 20240621 1033 29.62 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
9 20250219 090931 57 100.00 KOSDAQ 비금속 N N N N N 1326 4 2 0.30 343563 258 0.66 1313 1354 1313 1718 926 1322 1331.64 0.40 0 -46 1344 1332 1326 1314 1308 1330 1312 61 396 100 840 1 1 60931896 808 -2.68 0.46 12 0.00 -495.00 2883.00 2770 20240621 -52.13 1033 20241210 28.36 1680 -21.07 20250115 1196 10.87 20250102 2770 -52.13 20240621 1033 28.36 20241210 0.77 N 198440 100 60 억 246094 N N 0 N 00 N
10 20250218 160927 57 100.00 KOSDAQ 비금속 N N N N N 1322 -3 5 -0.23 50687883 38136 79.59 1330 1338 1320 1722 928 1325 1329.13 0.41 0 -1137 1365 1345 1333 1313 1301 1339 1307 61 397 100 840 1 1 60931896 806 -2.67 0.46 12 0.06 -495.00 2883.00 2770 20240621 -52.27 1033 20241210 27.98 1680 -21.31 20250115 1196 10.54 20250102 2770 -52.27 20240621 1033 27.98 20241210 0.76 N 198440 100 60 억 247231 N N 0 N 00 N
11 20250218 150929 57 100.00 KOSDAQ 비금속 N N N N N 1333 8 2 0.60 39339379 29568 61.71 1330 1338 1320 1722 928 1325 1330.47 0.41 0 -774 1365 1345 1333 1313 1301 1339 1307 61 397 100 840 1 1 60931896 812 -2.69 0.46 12 0.05 -495.00 2883.00 2770 20240621 -51.88 1033 20241210 29.04 1680 -20.65 20250115 1196 11.45 20250102 2770 -51.88 20240621 1033 29.04 20241210 0.76 N 198440 100 60 억 247231 N N 0 N 00 N
12 20250218 140930 57 100.00 KOSDAQ 비금속 N N N N N 1332 7 2 0.53 33333584 25054 52.29 1330 1338 1320 1722 928 1325 1330.47 0.41 0 -819 1365 1345 1333 1313 1301 1339 1307 61 397 100 840 1 1 60931896 812 -2.69 0.46 12 0.04 -495.00 2883.00 2770 20240621 -51.91 1033 20241210 28.94 1680 -20.71 20250115 1196 11.37 20250102 2770 -51.91 20240621 1033 28.94 20241210 0.76 N 198440 100 60 억 247231 N N 0 N 00 N