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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080420/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
20250220,160654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,0,3,0.00,53044365,23923,82.25,2245,2245,2175,2910,1570,2240,2217.30,0.08,0,24,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1786,-24.35,0.51,12,0.03,-92.00,4377.00,2610,20240208,-14.18,1601,20240806,39.91,2250,-0.44,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,45443540,20521,70.56,2245,2245,2175,2910,1570,2240,2214.49,0.08,0,-200,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.03,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,38409700,17346,59.64,2245,2245,2175,2910,1570,2240,2214.33,0.08,0,-190,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.02,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,130654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,36629865,16546,56.89,2245,2245,2175,2910,1570,2240,2213.82,0.08,0,-190,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.02,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,120654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,25990925,11740,40.37,2245,2245,2175,2910,1570,2240,2213.88,0.08,0,-190,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.01,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,110655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,23919780,10808,37.16,2245,2245,2175,2910,1570,2240,2213.16,0.08,0,-190,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.01,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,-15,5,-0.67,19903125,8997,30.93,2245,2245,2175,2910,1570,2240,2212.20,0.08,0,-39,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1774,-24.18,0.51,12,0.01,-92.00,4377.00,2610,20240208,-14.75,1601,20240806,38.98,2250,-1.11,20250218,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250220,090658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,0,3,0.00,13465,6,0.02,2245,2245,2240,2910,1570,2240,2244.17,0.08,0,-1,2290,2265,2225,2200,2160,2277,2212,399,670,500,1610,5,1,79721622,1786,-24.35,0.51,12,0.00,-92.00,4377.00,2610,20240208,-14.18,1601,20240806,39.91,2250,-0.44,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.17,N,080420,500,398 억,,60241,N,N,0,N,00,N
20250219,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,25,2,1.13,64749250,29071,92.29,2205,2250,2185,2875,1555,2215,2227.28,0.08,0,96,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1786,-24.35,0.51,12,0.04,-92.00,4377.00,2610,20240206,-14.18,1601,20240806,39.91,2250,0.00,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,150654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,25,2,1.13,63493225,28510,90.51,2205,2250,2185,2875,1555,2215,2227.05,0.08,0,43,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1786,-24.35,0.51,12,0.04,-92.00,4377.00,2610,20240206,-14.18,1601,20240806,39.91,2250,0.00,20250218,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.15,N,080420,500,398 억,,60126,N,N,0,N,00,N
20250219,140651,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2245,30,2,1.35,38274930,17176,54.53,2205,2250,2185,2875,1555,2215,2228.40,0.08,0,43,2268,2241,2223,2196,2178,2255,2210,399,660,500,1590,5,1,79721622,1790,-24.40,0.51,12,0.02,-92.00,4377.00,2610,20240206,-13.98,1601,20240806,40.22,2250,0.00,20250218,1913,17.35,20250203,2595,-13.49,20240226,1601,40.22,20240806,0.15,N,080420,500,398 억,,60126,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 20250220 160654 57 100.00 KOSDAQ 유통 N N N N N 2240 0 3 0.00 53044365 23923 82.25 2245 2245 2175 2910 1570 2240 2217.30 0.08 0 24 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1786 -24.35 0.51 12 0.03 -92.00 4377.00 2610 20240208 -14.18 1601 20240806 39.91 2250 -0.44 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
3 20250220 150656 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 45443540 20521 70.56 2245 2245 2175 2910 1570 2240 2214.49 0.08 0 -200 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.03 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
4 20250220 140656 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 38409700 17346 59.64 2245 2245 2175 2910 1570 2240 2214.33 0.08 0 -190 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.02 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
5 20250220 130654 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 36629865 16546 56.89 2245 2245 2175 2910 1570 2240 2213.82 0.08 0 -190 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.02 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
6 20250220 120654 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 25990925 11740 40.37 2245 2245 2175 2910 1570 2240 2213.88 0.08 0 -190 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.01 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
7 20250220 110655 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 23919780 10808 37.16 2245 2245 2175 2910 1570 2240 2213.16 0.08 0 -190 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.01 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
8 20250220 100654 57 100.00 KOSDAQ 유통 N N N N N 2225 -15 5 -0.67 19903125 8997 30.93 2245 2245 2175 2910 1570 2240 2212.20 0.08 0 -39 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1774 -24.18 0.51 12 0.01 -92.00 4377.00 2610 20240208 -14.75 1601 20240806 38.98 2250 -1.11 20250218 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
9 20250220 090658 57 100.00 KOSDAQ 유통 N N N N N 2240 0 3 0.00 13465 6 0.02 2245 2245 2240 2910 1570 2240 2244.17 0.08 0 -1 2290 2265 2225 2200 2160 2277 2212 399 670 500 1610 5 1 79721622 1786 -24.35 0.51 12 0.00 -92.00 4377.00 2610 20240208 -14.18 1601 20240806 39.91 2250 -0.44 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.17 N 080420 500 398 억 60241 N N 0 N 00 N
10 20250219 160652 57 100.00 KOSDAQ 유통 N N N N N 2240 25 2 1.13 64749250 29071 92.29 2205 2250 2185 2875 1555 2215 2227.28 0.08 0 96 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1786 -24.35 0.51 12 0.04 -92.00 4377.00 2610 20240206 -14.18 1601 20240806 39.91 2250 0.00 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
11 20250219 150654 57 100.00 KOSDAQ 유통 N N N N N 2240 25 2 1.13 63493225 28510 90.51 2205 2250 2185 2875 1555 2215 2227.05 0.08 0 43 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1786 -24.35 0.51 12 0.04 -92.00 4377.00 2610 20240206 -14.18 1601 20240806 39.91 2250 0.00 20250218 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N
12 20250219 140651 57 100.00 KOSDAQ 유통 N N N N N 2245 30 2 1.35 38274930 17176 54.53 2205 2250 2185 2875 1555 2215 2228.40 0.08 0 43 2268 2241 2223 2196 2178 2255 2210 399 660 500 1590 5 1 79721622 1790 -24.40 0.51 12 0.02 -92.00 4377.00 2610 20240206 -13.98 1601 20240806 40.22 2250 0.00 20250218 1913 17.35 20250203 2595 -13.49 20240226 1601 40.22 20240806 0.15 N 080420 500 398 억 60126 N N 0 N 00 N