ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
225530/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
20250224,161023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4725,125,2,2.72,780879795,163228,705.55,4540,4970,4530,5980,3220,4600,4784.02,0.63,0,-6290,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1717,10.29,1.80,12,0.45,459.00,2619.00,6250,20250120,-24.40,3220,20241210,46.74,6250,-24.40,20250120,4515,4.65,20250218,6250,-24.40,20250120,3220,46.74,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,151022,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4755,155,2,3.37,768354210,160581,694.10,4540,4970,4530,5980,3220,4600,4784.84,0.63,0,-6327,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1728,10.36,1.82,12,0.44,459.00,2619.00,6250,20250120,-23.92,3220,20241210,47.67,6250,-23.92,20250120,4515,5.32,20250218,6250,-23.92,20250120,3220,47.67,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,141020,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4765,165,2,3.59,308960515,66134,285.86,4540,4780,4530,5980,3220,4600,4671.73,0.63,0,2589,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1732,10.38,1.82,12,0.18,459.00,2619.00,6250,20250120,-23.76,3220,20241210,47.98,6250,-23.76,20250120,4515,5.54,20250218,6250,-23.76,20250120,3220,47.98,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,131023,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4725,125,2,2.72,263519480,56569,244.52,4540,4780,4530,5980,3220,4600,4658.37,0.63,0,7021,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1717,10.29,1.80,12,0.16,459.00,2619.00,6250,20250120,-24.40,3220,20241210,46.74,6250,-24.40,20250120,4515,4.65,20250218,6250,-24.40,20250120,3220,46.74,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,121019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4675,75,2,1.63,143605085,31184,134.79,4540,4700,4530,5980,3220,4600,4605.09,0.63,0,7179,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1699,10.19,1.79,12,0.09,459.00,2619.00,6250,20250120,-25.20,3220,20241210,45.19,6250,-25.20,20250120,4515,3.54,20250218,6250,-25.20,20250120,3220,45.19,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,111017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4610,10,2,0.22,68044720,14927,64.52,4540,4615,4530,5980,3220,4600,4558.50,0.63,0,4695,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1675,10.04,1.76,12,0.04,459.00,2619.00,6250,20250120,-26.24,3220,20241210,43.17,6250,-26.24,20250120,4515,2.10,20250218,6250,-26.24,20250120,3220,43.17,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,101017,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4580,-20,5,-0.43,50509200,11115,48.04,4540,4600,4530,5980,3220,4600,4544.24,0.63,0,7202,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1664,9.98,1.75,12,0.03,459.00,2619.00,6250,20250120,-26.72,3220,20241210,42.24,6250,-26.72,20250120,4515,1.44,20250218,6250,-26.72,20250120,3220,42.24,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250224,091024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4555,-45,5,-0.98,8506660,1872,8.09,4540,4590,4535,5980,3220,4600,4544.16,0.63,0,810,4690,4645,4595,4550,4500,4667,4572,182,1380,500,3310,5,1,36338727,1655,9.92,1.74,12,0.01,459.00,2619.00,6250,20250120,-27.12,3220,20241210,41.46,6250,-27.12,20250120,4515,0.89,20250218,6250,-27.12,20250120,3220,41.46,20241210,1.69,N,225530,500,181 억,,230573,N,N,0,N,00,N
20250221,161014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,20,2,0.44,104989065,22821,47.74,4545,4640,4545,5950,3210,4580,4600.55,0.63,0,702,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1672,10.02,1.76,12,0.06,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.71,N,225530,500,181 억,,229775,N,N,0,N,00,N
20250221,151018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,20,2,0.44,88766365,19294,40.36,4545,4640,4545,5950,3210,4580,4600.72,0.63,0,14,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1672,10.02,1.76,12,0.05,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.71,N,225530,500,181 억,,229775,N,N,0,N,00,N
20250221,141018,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4640,60,2,1.31,78779500,17124,35.82,4545,4640,4545,5950,3210,4580,4600.53,0.63,0,472,4726,4652,4601,4527,4476,4642,4517,182,1370,500,3290,5,1,36338727,1686,10.11,1.77,12,0.05,459.00,2619.00,6250,20250120,-25.76,3220,20241210,44.10,6250,-25.76,20250120,4515,2.77,20250218,6250,-25.76,20250120,3220,44.10,20241210,1.71,N,225530,500,181 억,,229775,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 20250224 161023 57 100.00 KOSDAQ 비금속 N N N N N 4725 125 2 2.72 780879795 163228 705.55 4540 4970 4530 5980 3220 4600 4784.02 0.63 0 -6290 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1717 10.29 1.80 12 0.45 459.00 2619.00 6250 20250120 -24.40 3220 20241210 46.74 6250 -24.40 20250120 4515 4.65 20250218 6250 -24.40 20250120 3220 46.74 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
3 20250224 151022 57 100.00 KOSDAQ 비금속 N N N N N 4755 155 2 3.37 768354210 160581 694.10 4540 4970 4530 5980 3220 4600 4784.84 0.63 0 -6327 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1728 10.36 1.82 12 0.44 459.00 2619.00 6250 20250120 -23.92 3220 20241210 47.67 6250 -23.92 20250120 4515 5.32 20250218 6250 -23.92 20250120 3220 47.67 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
4 20250224 141020 57 100.00 KOSDAQ 비금속 N N N N N 4765 165 2 3.59 308960515 66134 285.86 4540 4780 4530 5980 3220 4600 4671.73 0.63 0 2589 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1732 10.38 1.82 12 0.18 459.00 2619.00 6250 20250120 -23.76 3220 20241210 47.98 6250 -23.76 20250120 4515 5.54 20250218 6250 -23.76 20250120 3220 47.98 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
5 20250224 131023 57 100.00 KOSDAQ 비금속 N N N N N 4725 125 2 2.72 263519480 56569 244.52 4540 4780 4530 5980 3220 4600 4658.37 0.63 0 7021 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1717 10.29 1.80 12 0.16 459.00 2619.00 6250 20250120 -24.40 3220 20241210 46.74 6250 -24.40 20250120 4515 4.65 20250218 6250 -24.40 20250120 3220 46.74 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
6 20250224 121019 57 100.00 KOSDAQ 비금속 N N N N N 4675 75 2 1.63 143605085 31184 134.79 4540 4700 4530 5980 3220 4600 4605.09 0.63 0 7179 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1699 10.19 1.79 12 0.09 459.00 2619.00 6250 20250120 -25.20 3220 20241210 45.19 6250 -25.20 20250120 4515 3.54 20250218 6250 -25.20 20250120 3220 45.19 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
7 20250224 111017 57 100.00 KOSDAQ 비금속 N N N N N 4610 10 2 0.22 68044720 14927 64.52 4540 4615 4530 5980 3220 4600 4558.50 0.63 0 4695 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1675 10.04 1.76 12 0.04 459.00 2619.00 6250 20250120 -26.24 3220 20241210 43.17 6250 -26.24 20250120 4515 2.10 20250218 6250 -26.24 20250120 3220 43.17 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
8 20250224 101017 57 100.00 KOSDAQ 비금속 N N N N N 4580 -20 5 -0.43 50509200 11115 48.04 4540 4600 4530 5980 3220 4600 4544.24 0.63 0 7202 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1664 9.98 1.75 12 0.03 459.00 2619.00 6250 20250120 -26.72 3220 20241210 42.24 6250 -26.72 20250120 4515 1.44 20250218 6250 -26.72 20250120 3220 42.24 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
9 20250224 091024 57 100.00 KOSDAQ 비금속 N N N N N 4555 -45 5 -0.98 8506660 1872 8.09 4540 4590 4535 5980 3220 4600 4544.16 0.63 0 810 4690 4645 4595 4550 4500 4667 4572 182 1380 500 3310 5 1 36338727 1655 9.92 1.74 12 0.01 459.00 2619.00 6250 20250120 -27.12 3220 20241210 41.46 6250 -27.12 20250120 4515 0.89 20250218 6250 -27.12 20250120 3220 41.46 20241210 1.69 N 225530 500 181 억 230573 N N 0 N 00 N
10 20250221 161014 57 100.00 KOSDAQ 비금속 N N N N N 4600 20 2 0.44 104989065 22821 47.74 4545 4640 4545 5950 3210 4580 4600.55 0.63 0 702 4726 4652 4601 4527 4476 4642 4517 182 1370 500 3290 5 1 36338727 1672 10.02 1.76 12 0.06 459.00 2619.00 6250 20250120 -26.40 3220 20241210 42.86 6250 -26.40 20250120 4515 1.88 20250218 6250 -26.40 20250120 3220 42.86 20241210 1.71 N 225530 500 181 억 229775 N N 0 N 00 N
11 20250221 151018 57 100.00 KOSDAQ 비금속 N N N N N 4600 20 2 0.44 88766365 19294 40.36 4545 4640 4545 5950 3210 4580 4600.72 0.63 0 14 4726 4652 4601 4527 4476 4642 4517 182 1370 500 3290 5 1 36338727 1672 10.02 1.76 12 0.05 459.00 2619.00 6250 20250120 -26.40 3220 20241210 42.86 6250 -26.40 20250120 4515 1.88 20250218 6250 -26.40 20250120 3220 42.86 20241210 1.71 N 225530 500 181 억 229775 N N 0 N 00 N
12 20250221 141018 57 100.00 KOSDAQ 비금속 N N N N N 4640 60 2 1.31 78779500 17124 35.82 4545 4640 4545 5950 3210 4580 4600.53 0.63 0 472 4726 4652 4601 4527 4476 4642 4517 182 1370 500 3290 5 1 36338727 1686 10.11 1.77 12 0.05 459.00 2619.00 6250 20250120 -25.76 3220 20241210 44.10 6250 -25.76 20250120 4515 2.77 20250218 6250 -25.76 20250120 3220 44.10 20241210 1.71 N 225530 500 181 억 229775 N N 0 N 00 N