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
215480/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
20250220,160957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,55,2,2.19,39913115,15806,21.61,2510,2570,2495,3260,1760,2510,2525.35,12.63,0,1319,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,241,10.14,0.68,12,0.17,253.00,3792.00,3870,20240207,-33.72,2240,20241209,14.51,2970,-13.64,20250120,2290,12.01,20250212,3840,-33.20,20240221,2240,14.51,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,150959,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,35,2,1.39,38065195,15083,20.62,2510,2570,2495,3260,1760,2510,2524.35,12.63,0,1437,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,239,10.06,0.67,12,0.16,253.00,3792.00,3870,20240207,-34.24,2240,20241209,13.62,2970,-14.31,20250120,2290,11.14,20250212,3840,-33.72,20240221,2240,13.62,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,141000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,25,2,1.00,36058645,14295,19.55,2510,2570,2495,3260,1760,2510,2523.07,12.63,0,1576,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,238,10.02,0.67,12,0.15,253.00,3792.00,3870,20240207,-34.50,2240,20241209,13.17,2970,-14.65,20250120,2290,10.70,20250212,3840,-33.98,20240221,2240,13.17,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,130956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2555,45,2,1.79,27018305,10739,14.68,2510,2555,2495,3260,1760,2510,2516.30,12.63,0,1463,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,240,10.10,0.67,12,0.11,253.00,3792.00,3870,20240207,-33.98,2240,20241209,14.06,2970,-13.97,20250120,2290,11.57,20250212,3840,-33.46,20240221,2240,14.06,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,120958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,40,2,1.59,24517745,9758,13.34,2510,2550,2495,3260,1760,2510,2512.77,12.63,0,1601,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,240,10.08,0.67,12,0.10,253.00,3792.00,3870,20240207,-34.11,2240,20241209,13.84,2970,-14.14,20250120,2290,11.35,20250212,3840,-33.59,20240221,2240,13.84,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,110958,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,15,2,0.60,22501655,8961,12.25,2510,2550,2495,3260,1760,2510,2511.15,12.63,0,1592,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,237,9.98,0.67,12,0.10,253.00,3792.00,3870,20240207,-34.75,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3840,-34.24,20240221,2240,12.72,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,100957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2495,-15,5,-0.60,15803070,6300,8.61,2510,2535,2495,3260,1760,2510,2508.24,12.63,0,1327,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,235,9.86,0.66,12,0.07,253.00,3792.00,3870,20240207,-35.53,2240,20241209,11.38,2970,-15.99,20250120,2290,8.95,20250212,3840,-35.03,20240221,2240,11.38,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250220,091001,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,15,2,0.60,3743345,1487,2.03,2510,2535,2510,3260,1760,2510,2523.37,12.63,0,-120,2596,2552,2466,2422,2336,2575,2445,48,750,500,1800,5,1,9400000,237,9.98,0.67,12,0.02,253.00,3792.00,3870,20240207,-34.75,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3840,-34.24,20240221,2240,12.72,20241209,1.39,N,215480,500,48 억,,1187161,N,N,0,N,00,N
20250219,160953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2510,80,2,3.29,176920135,73122,594.34,2450,2510,2380,3155,1705,2430,2419.52,12.59,0,3734,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,236,9.92,0.66,12,0.78,253.00,3792.00,4065,20240206,-38.25,2240,20241209,12.05,2970,-15.49,20250120,2290,9.61,20250212,3840,-34.64,20240221,2240,12.05,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,150957,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,50,2,2.06,171048920,70773,575.25,2450,2495,2380,3155,1705,2430,2416.87,12.59,0,3711,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.80,0.65,12,0.75,253.00,3792.00,4065,20240206,-38.99,2240,20241209,10.71,2970,-16.50,20250120,2290,8.30,20250212,3840,-35.42,20240221,2240,10.71,20241209,1.44,N,215480,500,48 억,,1183431,N,N,0,N,00,N
20250219,140953,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,45,2,1.85,168412595,69708,566.59,2450,2495,2380,3155,1705,2430,2415.97,12.59,0,3680,2476,2452,2431,2407,2386,2442,2397,48,725,500,1740,5,1,9400000,233,9.78,0.65,12,0.74,253.00,3792.00,4065,20240206,-39.11,2240,20241209,10.49,2970,-16.67,20250120,2290,8.08,20250212,3840,-35.55,20240221,2240,10.49,20241209,1.44,N,215480,500,48 억,,1183431,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 160957 57 100.00 KOSDAQ 유통 N N N N N 2565 55 2 2.19 39913115 15806 21.61 2510 2570 2495 3260 1760 2510 2525.35 12.63 0 1319 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 241 10.14 0.68 12 0.17 253.00 3792.00 3870 20240207 -33.72 2240 20241209 14.51 2970 -13.64 20250120 2290 12.01 20250212 3840 -33.20 20240221 2240 14.51 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
3 20250220 150959 57 100.00 KOSDAQ 유통 N N N N N 2545 35 2 1.39 38065195 15083 20.62 2510 2570 2495 3260 1760 2510 2524.35 12.63 0 1437 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 239 10.06 0.67 12 0.16 253.00 3792.00 3870 20240207 -34.24 2240 20241209 13.62 2970 -14.31 20250120 2290 11.14 20250212 3840 -33.72 20240221 2240 13.62 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
4 20250220 141000 57 100.00 KOSDAQ 유통 N N N N N 2535 25 2 1.00 36058645 14295 19.55 2510 2570 2495 3260 1760 2510 2523.07 12.63 0 1576 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 238 10.02 0.67 12 0.15 253.00 3792.00 3870 20240207 -34.50 2240 20241209 13.17 2970 -14.65 20250120 2290 10.70 20250212 3840 -33.98 20240221 2240 13.17 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
5 20250220 130956 57 100.00 KOSDAQ 유통 N N N N N 2555 45 2 1.79 27018305 10739 14.68 2510 2555 2495 3260 1760 2510 2516.30 12.63 0 1463 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 240 10.10 0.67 12 0.11 253.00 3792.00 3870 20240207 -33.98 2240 20241209 14.06 2970 -13.97 20250120 2290 11.57 20250212 3840 -33.46 20240221 2240 14.06 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
6 20250220 120958 57 100.00 KOSDAQ 유통 N N N N N 2550 40 2 1.59 24517745 9758 13.34 2510 2550 2495 3260 1760 2510 2512.77 12.63 0 1601 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 240 10.08 0.67 12 0.10 253.00 3792.00 3870 20240207 -34.11 2240 20241209 13.84 2970 -14.14 20250120 2290 11.35 20250212 3840 -33.59 20240221 2240 13.84 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
7 20250220 110958 57 100.00 KOSDAQ 유통 N N N N N 2525 15 2 0.60 22501655 8961 12.25 2510 2550 2495 3260 1760 2510 2511.15 12.63 0 1592 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 237 9.98 0.67 12 0.10 253.00 3792.00 3870 20240207 -34.75 2240 20241209 12.72 2970 -14.98 20250120 2290 10.26 20250212 3840 -34.24 20240221 2240 12.72 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
8 20250220 100957 57 100.00 KOSDAQ 유통 N N N N N 2495 -15 5 -0.60 15803070 6300 8.61 2510 2535 2495 3260 1760 2510 2508.24 12.63 0 1327 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 235 9.86 0.66 12 0.07 253.00 3792.00 3870 20240207 -35.53 2240 20241209 11.38 2970 -15.99 20250120 2290 8.95 20250212 3840 -35.03 20240221 2240 11.38 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
9 20250220 091001 57 100.00 KOSDAQ 유통 N N N N N 2525 15 2 0.60 3743345 1487 2.03 2510 2535 2510 3260 1760 2510 2523.37 12.63 0 -120 2596 2552 2466 2422 2336 2575 2445 48 750 500 1800 5 1 9400000 237 9.98 0.67 12 0.02 253.00 3792.00 3870 20240207 -34.75 2240 20241209 12.72 2970 -14.98 20250120 2290 10.26 20250212 3840 -34.24 20240221 2240 12.72 20241209 1.39 N 215480 500 48 억 1187161 N N 0 N 00 N
10 20250219 160953 57 100.00 KOSDAQ 유통 N N N N N 2510 80 2 3.29 176920135 73122 594.34 2450 2510 2380 3155 1705 2430 2419.52 12.59 0 3734 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 236 9.92 0.66 12 0.78 253.00 3792.00 4065 20240206 -38.25 2240 20241209 12.05 2970 -15.49 20250120 2290 9.61 20250212 3840 -34.64 20240221 2240 12.05 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
11 20250219 150957 57 100.00 KOSDAQ 유통 N N N N N 2480 50 2 2.06 171048920 70773 575.25 2450 2495 2380 3155 1705 2430 2416.87 12.59 0 3711 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 233 9.80 0.65 12 0.75 253.00 3792.00 4065 20240206 -38.99 2240 20241209 10.71 2970 -16.50 20250120 2290 8.30 20250212 3840 -35.42 20240221 2240 10.71 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N
12 20250219 140953 57 100.00 KOSDAQ 유통 N N N N N 2475 45 2 1.85 168412595 69708 566.59 2450 2495 2380 3155 1705 2430 2415.97 12.59 0 3680 2476 2452 2431 2407 2386 2442 2397 48 725 500 1740 5 1 9400000 233 9.78 0.65 12 0.74 253.00 3792.00 4065 20240206 -39.11 2240 20241209 10.49 2970 -16.67 20250120 2290 8.08 20250212 3840 -35.55 20240221 2240 10.49 20241209 1.44 N 215480 500 48 억 1183431 N N 0 N 00 N