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
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
20250220,161011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4580,-65,5,-1.40,219625100,47737,144.86,4580,4675,4550,6030,3255,4645,4600.74,0.59,0,14419,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1664,9.98,1.75,12,0.13,459.00,2619.00,6250,20250120,-26.72,3220,20241210,42.24,6250,-26.72,20250120,4515,1.44,20250218,6250,-26.72,20250120,3220,42.24,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,151014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,-45,5,-0.97,213149015,46323,140.57,4580,4675,4550,6030,3255,4645,4601.36,0.59,0,14639,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1672,10.02,1.76,12,0.13,459.00,2619.00,6250,20250120,-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,,215298,N,N,0,N,00,N
20250220,141014,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4615,-30,5,-0.65,193154895,41968,127.35,4580,4675,4550,6030,3255,4645,4602.43,0.59,0,16701,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1677,10.05,1.76,12,0.12,459.00,2619.00,6250,20250120,-26.16,3220,20241210,43.32,6250,-26.16,20250120,4515,2.21,20250218,6250,-26.16,20250120,3220,43.32,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,131010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4645,0,3,0.00,183737685,39924,121.15,4580,4675,4550,6030,3255,4645,4602.19,0.59,0,16767,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1688,10.12,1.77,12,0.11,459.00,2619.00,6250,20250120,-25.68,3220,20241210,44.25,6250,-25.68,20250120,4515,2.88,20250218,6250,-25.68,20250120,3220,44.25,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,121012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4630,-15,5,-0.32,181546915,39452,119.72,4580,4675,4550,6030,3255,4645,4601.72,0.59,0,17215,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1682,10.09,1.77,12,0.11,459.00,2619.00,6250,20250120,-25.92,3220,20241210,43.79,6250,-25.92,20250120,4515,2.55,20250218,6250,-25.92,20250120,3220,43.79,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,111012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4620,-25,5,-0.54,154072925,33517,101.71,4580,4675,4550,6030,3255,4645,4596.86,0.59,0,17736,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1679,10.07,1.76,12,0.09,459.00,2619.00,6250,20250120,-26.08,3220,20241210,43.48,6250,-26.08,20250120,4515,2.33,20250218,6250,-26.08,20250120,3220,43.48,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,101012,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4645,0,3,0.00,131813335,28699,87.09,4580,4675,4550,6030,3255,4645,4592.96,0.59,0,17308,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1688,10.12,1.77,12,0.08,459.00,2619.00,6250,20250120,-25.68,3220,20241210,44.25,6250,-25.68,20250120,4515,2.88,20250218,6250,-25.68,20250120,3220,44.25,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250220,091016,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4670,25,2,0.54,93270685,20362,61.79,4580,4675,4580,6030,3255,4645,4580.62,0.59,0,19054,4705,4675,4625,4595,4545,4685,4605,182,1385,500,3340,5,1,36338727,1697,10.17,1.78,12,0.06,459.00,2619.00,6250,20250120,-25.28,3220,20241210,45.03,6250,-25.28,20250120,4515,3.43,20250218,6250,-25.28,20250120,3220,45.03,20241210,1.71,N,225530,500,181 억,,215298,N,N,0,N,00,N
20250219,161007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4645,15,2,0.32,151766470,32916,170.95,4645,4655,4575,6010,3245,4630,4610.72,0.59,0,-1052,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1688,10.12,1.77,12,0.09,459.00,2619.00,6250,20250120,-25.68,3220,20241210,44.25,6250,-25.68,20250120,4515,2.88,20250218,6250,-25.68,20250120,3220,44.25,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,151011,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4645,15,2,0.32,143663970,31173,161.90,4645,4650,4575,6010,3245,4630,4608.60,0.59,0,-395,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1688,10.12,1.77,12,0.09,459.00,2619.00,6250,20250120,-25.68,3220,20241210,44.25,6250,-25.68,20250120,4515,2.88,20250218,6250,-25.68,20250120,3220,44.25,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4625,-5,5,-0.11,119046360,25846,134.23,4645,4650,4575,6010,3245,4630,4605.99,0.59,0,-959,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1681,10.08,1.77,12,0.07,459.00,2619.00,6250,20250120,-26.00,3220,20241210,43.63,6250,-26.00,20250120,4515,2.44,20250218,6250,-26.00,20250120,3220,43.63,20241210,1.70,N,225530,500,181 억,,216071,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 161011 57 100.00 KOSDAQ 비금속 N N N N N 4580 -65 5 -1.40 219625100 47737 144.86 4580 4675 4550 6030 3255 4645 4600.74 0.59 0 14419 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1664 9.98 1.75 12 0.13 459.00 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 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
3 20250220 151014 57 100.00 KOSDAQ 비금속 N N N N N 4600 -45 5 -0.97 213149015 46323 140.57 4580 4675 4550 6030 3255 4645 4601.36 0.59 0 14639 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1672 10.02 1.76 12 0.13 459.00 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 215298 N N 0 N 00 N
4 20250220 141014 57 100.00 KOSDAQ 비금속 N N N N N 4615 -30 5 -0.65 193154895 41968 127.35 4580 4675 4550 6030 3255 4645 4602.43 0.59 0 16701 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1677 10.05 1.76 12 0.12 459.00 2619.00 6250 20250120 -26.16 3220 20241210 43.32 6250 -26.16 20250120 4515 2.21 20250218 6250 -26.16 20250120 3220 43.32 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
5 20250220 131010 57 100.00 KOSDAQ 비금속 N N N N N 4645 0 3 0.00 183737685 39924 121.15 4580 4675 4550 6030 3255 4645 4602.19 0.59 0 16767 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1688 10.12 1.77 12 0.11 459.00 2619.00 6250 20250120 -25.68 3220 20241210 44.25 6250 -25.68 20250120 4515 2.88 20250218 6250 -25.68 20250120 3220 44.25 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
6 20250220 121012 57 100.00 KOSDAQ 비금속 N N N N N 4630 -15 5 -0.32 181546915 39452 119.72 4580 4675 4550 6030 3255 4645 4601.72 0.59 0 17215 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1682 10.09 1.77 12 0.11 459.00 2619.00 6250 20250120 -25.92 3220 20241210 43.79 6250 -25.92 20250120 4515 2.55 20250218 6250 -25.92 20250120 3220 43.79 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
7 20250220 111012 57 100.00 KOSDAQ 비금속 N N N N N 4620 -25 5 -0.54 154072925 33517 101.71 4580 4675 4550 6030 3255 4645 4596.86 0.59 0 17736 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1679 10.07 1.76 12 0.09 459.00 2619.00 6250 20250120 -26.08 3220 20241210 43.48 6250 -26.08 20250120 4515 2.33 20250218 6250 -26.08 20250120 3220 43.48 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
8 20250220 101012 57 100.00 KOSDAQ 비금속 N N N N N 4645 0 3 0.00 131813335 28699 87.09 4580 4675 4550 6030 3255 4645 4592.96 0.59 0 17308 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1688 10.12 1.77 12 0.08 459.00 2619.00 6250 20250120 -25.68 3220 20241210 44.25 6250 -25.68 20250120 4515 2.88 20250218 6250 -25.68 20250120 3220 44.25 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
9 20250220 091016 57 100.00 KOSDAQ 비금속 N N N N N 4670 25 2 0.54 93270685 20362 61.79 4580 4675 4580 6030 3255 4645 4580.62 0.59 0 19054 4705 4675 4625 4595 4545 4685 4605 182 1385 500 3340 5 1 36338727 1697 10.17 1.78 12 0.06 459.00 2619.00 6250 20250120 -25.28 3220 20241210 45.03 6250 -25.28 20250120 4515 3.43 20250218 6250 -25.28 20250120 3220 45.03 20241210 1.71 N 225530 500 181 억 215298 N N 0 N 00 N
10 20250219 161007 57 100.00 KOSDAQ 비금속 N N N N N 4645 15 2 0.32 151766470 32916 170.95 4645 4655 4575 6010 3245 4630 4610.72 0.59 0 -1052 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1688 10.12 1.77 12 0.09 459.00 2619.00 6250 20250120 -25.68 3220 20241210 44.25 6250 -25.68 20250120 4515 2.88 20250218 6250 -25.68 20250120 3220 44.25 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
11 20250219 151011 57 100.00 KOSDAQ 비금속 N N N N N 4645 15 2 0.32 143663970 31173 161.90 4645 4650 4575 6010 3245 4630 4608.60 0.59 0 -395 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1688 10.12 1.77 12 0.09 459.00 2619.00 6250 20250120 -25.68 3220 20241210 44.25 6250 -25.68 20250120 4515 2.88 20250218 6250 -25.68 20250120 3220 44.25 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
12 20250219 141007 57 100.00 KOSDAQ 비금속 N N N N N 4625 -5 5 -0.11 119046360 25846 134.23 4645 4650 4575 6010 3245 4630 4605.99 0.59 0 -959 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1681 10.08 1.77 12 0.07 459.00 2619.00 6250 20250120 -26.00 3220 20241210 43.63 6250 -26.00 20250120 4515 2.44 20250218 6250 -26.00 20250120 3220 43.63 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N