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
228340/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
20250219,161012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1771,8,2,0.45,21935848,12432,231.04,1775,1780,1750,2290,1235,1763,1764.46,0.48,0,-624,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,354,6.86,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.53,1615,20250213,9.66,2160,-18.01,20250123,1615,9.66,20250213,2705,-34.53,20240403,1615,9.66,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,151015,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1770,7,2,0.40,21617167,12252,227.69,1775,1780,1750,2290,1235,1763,1764.38,0.48,0,-575,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,354,6.86,0.28,12,0.06,258.00,6404.00,2705,20240403,-34.57,1615,20250213,9.60,2160,-18.06,20250123,1615,9.60,20250213,2705,-34.57,20240403,1615,9.60,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,141011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1773,10,2,0.57,14752542,8358,155.32,1775,1780,1750,2290,1235,1763,1765.08,0.48,0,-10,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,355,6.87,0.28,12,0.04,258.00,6404.00,2705,20240403,-34.45,1615,20250213,9.78,2160,-17.92,20250123,1615,9.78,20250213,2705,-34.45,20240403,1615,9.78,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,131013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,0,3,0.00,14727720,8344,155.06,1775,1780,1750,2290,1235,1763,1765.07,0.48,0,2,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,353,6.83,0.28,12,0.04,258.00,6404.00,2705,20240403,-34.82,1615,20250213,9.16,2160,-18.38,20250123,1615,9.16,20250213,2705,-34.82,20240403,1615,9.16,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,121011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,11,2,0.62,11815233,6692,124.36,1775,1780,1750,2290,1235,1763,1765.58,0.48,0,-214,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,355,6.88,0.28,12,0.03,258.00,6404.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2705,-34.42,20240403,1615,9.85,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,111013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,12,2,0.68,5920576,3359,62.42,1775,1780,1750,2290,1235,1763,1762.60,0.48,0,-211,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,355,6.88,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,101013,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,11,2,0.62,4354288,2473,45.96,1775,1780,1750,2290,1235,1763,1760.73,0.48,0,-32,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,355,6.88,0.28,12,0.01,258.00,6404.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2705,-34.42,20240403,1615,9.85,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250219,091014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1777,14,2,0.79,2771108,1575,29.27,1775,1780,1750,2290,1235,1763,1759.43,0.48,0,24,1812,1787,1772,1747,1732,1780,1740,100,527,500,1230,1,1,20000000,355,6.89,0.28,12,0.01,258.00,6404.00,2705,20240403,-34.31,1615,20250213,10.03,2160,-17.73,20250123,1615,10.03,20250213,2705,-34.31,20240403,1615,10.03,20250213,0.02,N,228340,500,100 억,,96499,N,N,0,N,00,N
20250218,161009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1763,-7,5,-0.40,9521936,5381,67.93,1797,1797,1757,2300,1239,1770,1769.55,0.48,0,-58,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,353,6.83,0.28,12,0.03,258.00,6404.00,2705,20240403,-34.82,1615,20250213,9.16,2160,-18.38,20250123,1615,9.16,20250213,2705,-34.82,20240403,1615,9.16,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1774,4,2,0.23,7487416,4227,53.36,1797,1797,1757,2300,1239,1770,1771.33,0.48,0,99,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,355,6.88,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.42,1615,20250213,9.85,2160,-17.87,20250123,1615,9.85,20250213,2705,-34.42,20240403,1615,9.85,20250213,0.02,N,228340,500,100 억,,96557,N,N,0,N,00,N
20250218,141012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1775,5,2,0.28,7226416,4079,51.50,1797,1797,1757,2300,1239,1770,1771.61,0.48,0,99,1815,1792,1751,1728,1687,1804,1740,100,530,500,1230,1,1,20000000,355,6.88,0.28,12,0.02,258.00,6404.00,2705,20240403,-34.38,1615,20250213,9.91,2160,-17.82,20250123,1615,9.91,20250213,2705,-34.38,20240403,1615,9.91,20250213,0.02,N,228340,500,100 억,,96557,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 161012 57 100.00 KOSDAQ 비금속 N N N N N 1771 8 2 0.45 21935848 12432 231.04 1775 1780 1750 2290 1235 1763 1764.46 0.48 0 -624 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 354 6.86 0.28 12 0.06 258.00 6404.00 2705 20240403 -34.53 1615 20250213 9.66 2160 -18.01 20250123 1615 9.66 20250213 2705 -34.53 20240403 1615 9.66 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
3 20250219 151015 57 100.00 KOSDAQ 비금속 N N N N N 1770 7 2 0.40 21617167 12252 227.69 1775 1780 1750 2290 1235 1763 1764.38 0.48 0 -575 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 354 6.86 0.28 12 0.06 258.00 6404.00 2705 20240403 -34.57 1615 20250213 9.60 2160 -18.06 20250123 1615 9.60 20250213 2705 -34.57 20240403 1615 9.60 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
4 20250219 141011 57 100.00 KOSDAQ 비금속 N N N N N 1773 10 2 0.57 14752542 8358 155.32 1775 1780 1750 2290 1235 1763 1765.08 0.48 0 -10 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 355 6.87 0.28 12 0.04 258.00 6404.00 2705 20240403 -34.45 1615 20250213 9.78 2160 -17.92 20250123 1615 9.78 20250213 2705 -34.45 20240403 1615 9.78 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
5 20250219 131013 57 100.00 KOSDAQ 비금속 N N N N N 1763 0 3 0.00 14727720 8344 155.06 1775 1780 1750 2290 1235 1763 1765.07 0.48 0 2 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 353 6.83 0.28 12 0.04 258.00 6404.00 2705 20240403 -34.82 1615 20250213 9.16 2160 -18.38 20250123 1615 9.16 20250213 2705 -34.82 20240403 1615 9.16 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
6 20250219 121011 57 100.00 KOSDAQ 비금속 N N N N N 1774 11 2 0.62 11815233 6692 124.36 1775 1780 1750 2290 1235 1763 1765.58 0.48 0 -214 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 355 6.88 0.28 12 0.03 258.00 6404.00 2705 20240403 -34.42 1615 20250213 9.85 2160 -17.87 20250123 1615 9.85 20250213 2705 -34.42 20240403 1615 9.85 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
7 20250219 111013 57 100.00 KOSDAQ 비금속 N N N N N 1775 12 2 0.68 5920576 3359 62.42 1775 1780 1750 2290 1235 1763 1762.60 0.48 0 -211 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 355 6.88 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2705 -34.38 20240403 1615 9.91 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
8 20250219 101013 57 100.00 KOSDAQ 비금속 N N N N N 1774 11 2 0.62 4354288 2473 45.96 1775 1780 1750 2290 1235 1763 1760.73 0.48 0 -32 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 355 6.88 0.28 12 0.01 258.00 6404.00 2705 20240403 -34.42 1615 20250213 9.85 2160 -17.87 20250123 1615 9.85 20250213 2705 -34.42 20240403 1615 9.85 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
9 20250219 091014 57 100.00 KOSDAQ 비금속 N N N N N 1777 14 2 0.79 2771108 1575 29.27 1775 1780 1750 2290 1235 1763 1759.43 0.48 0 24 1812 1787 1772 1747 1732 1780 1740 100 527 500 1230 1 1 20000000 355 6.89 0.28 12 0.01 258.00 6404.00 2705 20240403 -34.31 1615 20250213 10.03 2160 -17.73 20250123 1615 10.03 20250213 2705 -34.31 20240403 1615 10.03 20250213 0.02 N 228340 500 100 억 96499 N N 0 N 00 N
10 20250218 161009 57 100.00 KOSDAQ 비금속 N N N N N 1763 -7 5 -0.40 9521936 5381 67.93 1797 1797 1757 2300 1239 1770 1769.55 0.48 0 -58 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 353 6.83 0.28 12 0.03 258.00 6404.00 2705 20240403 -34.82 1615 20250213 9.16 2160 -18.38 20250123 1615 9.16 20250213 2705 -34.82 20240403 1615 9.16 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
11 20250218 151011 57 100.00 KOSDAQ 비금속 N N N N N 1774 4 2 0.23 7487416 4227 53.36 1797 1797 1757 2300 1239 1770 1771.33 0.48 0 99 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 355 6.88 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.42 1615 20250213 9.85 2160 -17.87 20250123 1615 9.85 20250213 2705 -34.42 20240403 1615 9.85 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N
12 20250218 141012 57 100.00 KOSDAQ 비금속 N N N N N 1775 5 2 0.28 7226416 4079 51.50 1797 1797 1757 2300 1239 1770 1771.61 0.48 0 99 1815 1792 1751 1728 1687 1804 1740 100 530 500 1230 1 1 20000000 355 6.88 0.28 12 0.02 258.00 6404.00 2705 20240403 -34.38 1615 20250213 9.91 2160 -17.82 20250123 1615 9.91 20250213 2705 -34.38 20240403 1615 9.91 20250213 0.02 N 228340 500 100 억 96557 N N 0 N 00 N