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
285490/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
20250220,161107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18950,-210,5,-1.10,1206241540,63838,129.33,19250,19370,18380,24900,13420,19160,18892.59,0.35,0,-5258,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,2004,6.75,1.20,12,0.60,2806.00,15777.00,23250,20240216,-18.49,10160,20241114,86.52,20450,-7.33,20250205,14210,33.36,20250102,23000,-17.61,20240226,10160,86.52,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,151113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18800,-360,5,-1.88,1096627510,58042,117.59,19250,19370,18380,24900,13420,19160,18893.69,0.35,0,-4726,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,1988,6.70,1.19,12,0.55,2806.00,15777.00,23250,20240216,-19.14,10160,20241114,85.04,20450,-8.07,20250205,14210,32.30,20250102,23000,-18.26,20240226,10160,85.04,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,141113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18920,-240,5,-1.25,893033050,47209,95.64,19250,19370,18380,24900,13420,19160,18916.58,0.35,0,-4674,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,2001,6.74,1.20,12,0.45,2806.00,15777.00,23250,20240216,-18.62,10160,20241114,86.22,20450,-7.48,20250205,14210,33.15,20250102,23000,-17.74,20240226,10160,86.22,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,131109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18890,-270,5,-1.41,739006360,39051,79.11,19250,19370,18380,24900,13420,19160,18924.13,0.35,0,-3775,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,1998,6.73,1.20,12,0.37,2806.00,15777.00,23250,20240216,-18.75,10160,20241114,85.93,20450,-7.63,20250205,14210,32.93,20250102,23000,-17.87,20240226,10160,85.93,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,121111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18780,-380,5,-1.98,696234660,36775,74.50,19250,19370,18380,24900,13420,19160,18932.28,0.35,0,-3751,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,1986,6.69,1.19,12,0.35,2806.00,15777.00,23250,20240216,-19.23,10160,20241114,84.84,20450,-8.17,20250205,14210,32.16,20250102,23000,-18.35,20240226,10160,84.84,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,111111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,18850,-310,5,-1.62,460853850,24107,48.84,19250,19370,18730,24900,13420,19160,19117.01,0.35,0,-5534,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,1994,6.72,1.19,12,0.23,2806.00,15777.00,23250,20240216,-18.92,10160,20241114,85.53,20450,-7.82,20250205,14210,32.65,20250102,23000,-18.04,20240226,10160,85.53,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,101111,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19160,0,3,0.00,325424040,16970,34.38,19250,19370,19090,24900,13420,19160,19176.43,0.35,0,-3588,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,2026,6.83,1.21,12,0.16,2806.00,15777.00,23250,20240216,-17.59,10160,20241114,88.58,20450,-6.31,20250205,14210,34.83,20250102,23000,-16.70,20240226,10160,88.58,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250220,091114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19250,90,2,0.47,27770220,1440,2.92,19250,19370,19160,24900,13420,19160,19284.88,0.35,0,-343,19626,19392,19206,18972,18786,19300,18880,53,5740,500,13020,10,1,10575831,2036,6.86,1.22,12,0.01,2806.00,15777.00,23250,20240216,-17.20,10160,20241114,89.47,20450,-5.87,20250205,14210,35.47,20250102,23000,-16.30,20240226,10160,89.47,20241114,1.52,N,285490,500,52 억,,37367,N,N,5,N,00,N
20250219,161106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19160,-210,5,-1.08,946174860,49357,134.34,19440,19440,19020,25150,13560,19370,19170.02,0.38,0,-2915,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2026,6.83,1.21,12,0.47,2806.00,15777.00,23250,20240216,-17.59,10160,20241114,88.58,20450,-6.31,20250205,14210,34.83,20250102,23000,-16.70,20240226,10160,88.58,20241114,1.57,N,285490,500,52 억,,40256,N,N,5,N,00,N
20250219,151110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19130,-240,5,-1.24,835392740,43550,118.54,19440,19440,19020,25150,13560,19370,19182.38,0.38,0,-1896,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2023,6.82,1.21,12,0.41,2806.00,15777.00,23250,20240216,-17.72,10160,20241114,88.29,20450,-6.45,20250205,14210,34.62,20250102,23000,-16.83,20240226,10160,88.29,20241114,1.57,N,285490,500,52 억,,40256,N,N,0,N,00,N
20250219,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,19110,-260,5,-1.34,768726000,40061,109.04,19440,19440,19020,25150,13560,19370,19188.89,0.38,0,-2949,19850,19610,19460,19220,19070,19730,19340,53,5780,500,13170,10,1,10575831,2021,6.81,1.21,12,0.38,2806.00,15777.00,23250,20240216,-17.81,10160,20241114,88.09,20450,-6.55,20250205,14210,34.48,20250102,23000,-16.91,20240226,10160,88.09,20241114,1.57,N,285490,500,52 억,,40256,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 161107 57 100.00 KOSDAQ 기타제조 N N N N N 18950 -210 5 -1.10 1206241540 63838 129.33 19250 19370 18380 24900 13420 19160 18892.59 0.35 0 -5258 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 2004 6.75 1.20 12 0.60 2806.00 15777.00 23250 20240216 -18.49 10160 20241114 86.52 20450 -7.33 20250205 14210 33.36 20250102 23000 -17.61 20240226 10160 86.52 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
3 20250220 151113 57 100.00 KOSDAQ 기타제조 N N N N N 18800 -360 5 -1.88 1096627510 58042 117.59 19250 19370 18380 24900 13420 19160 18893.69 0.35 0 -4726 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 1988 6.70 1.19 12 0.55 2806.00 15777.00 23250 20240216 -19.14 10160 20241114 85.04 20450 -8.07 20250205 14210 32.30 20250102 23000 -18.26 20240226 10160 85.04 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
4 20250220 141113 57 100.00 KOSDAQ 기타제조 N N N N N 18920 -240 5 -1.25 893033050 47209 95.64 19250 19370 18380 24900 13420 19160 18916.58 0.35 0 -4674 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 2001 6.74 1.20 12 0.45 2806.00 15777.00 23250 20240216 -18.62 10160 20241114 86.22 20450 -7.48 20250205 14210 33.15 20250102 23000 -17.74 20240226 10160 86.22 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
5 20250220 131109 57 100.00 KOSDAQ 기타제조 N N N N N 18890 -270 5 -1.41 739006360 39051 79.11 19250 19370 18380 24900 13420 19160 18924.13 0.35 0 -3775 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 1998 6.73 1.20 12 0.37 2806.00 15777.00 23250 20240216 -18.75 10160 20241114 85.93 20450 -7.63 20250205 14210 32.93 20250102 23000 -17.87 20240226 10160 85.93 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
6 20250220 121111 57 100.00 KOSDAQ 기타제조 N N N N N 18780 -380 5 -1.98 696234660 36775 74.50 19250 19370 18380 24900 13420 19160 18932.28 0.35 0 -3751 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 1986 6.69 1.19 12 0.35 2806.00 15777.00 23250 20240216 -19.23 10160 20241114 84.84 20450 -8.17 20250205 14210 32.16 20250102 23000 -18.35 20240226 10160 84.84 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
7 20250220 111111 57 100.00 KOSDAQ 기타제조 N N N N N 18850 -310 5 -1.62 460853850 24107 48.84 19250 19370 18730 24900 13420 19160 19117.01 0.35 0 -5534 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 1994 6.72 1.19 12 0.23 2806.00 15777.00 23250 20240216 -18.92 10160 20241114 85.53 20450 -7.82 20250205 14210 32.65 20250102 23000 -18.04 20240226 10160 85.53 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
8 20250220 101111 57 100.00 KOSDAQ 기타제조 N N N N N 19160 0 3 0.00 325424040 16970 34.38 19250 19370 19090 24900 13420 19160 19176.43 0.35 0 -3588 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 2026 6.83 1.21 12 0.16 2806.00 15777.00 23250 20240216 -17.59 10160 20241114 88.58 20450 -6.31 20250205 14210 34.83 20250102 23000 -16.70 20240226 10160 88.58 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
9 20250220 091114 57 100.00 KOSDAQ 기타제조 N N N N N 19250 90 2 0.47 27770220 1440 2.92 19250 19370 19160 24900 13420 19160 19284.88 0.35 0 -343 19626 19392 19206 18972 18786 19300 18880 53 5740 500 13020 10 1 10575831 2036 6.86 1.22 12 0.01 2806.00 15777.00 23250 20240216 -17.20 10160 20241114 89.47 20450 -5.87 20250205 14210 35.47 20250102 23000 -16.30 20240226 10160 89.47 20241114 1.52 N 285490 500 52 억 37367 N N 5 N 00 N
10 20250219 161106 57 100.00 KOSDAQ 기타제조 N N N N N 19160 -210 5 -1.08 946174860 49357 134.34 19440 19440 19020 25150 13560 19370 19170.02 0.38 0 -2915 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2026 6.83 1.21 12 0.47 2806.00 15777.00 23250 20240216 -17.59 10160 20241114 88.58 20450 -6.31 20250205 14210 34.83 20250102 23000 -16.70 20240226 10160 88.58 20241114 1.57 N 285490 500 52 억 40256 N N 5 N 00 N
11 20250219 151110 57 100.00 KOSDAQ 기타제조 N N N N N 19130 -240 5 -1.24 835392740 43550 118.54 19440 19440 19020 25150 13560 19370 19182.38 0.38 0 -1896 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2023 6.82 1.21 12 0.41 2806.00 15777.00 23250 20240216 -17.72 10160 20241114 88.29 20450 -6.45 20250205 14210 34.62 20250102 23000 -16.83 20240226 10160 88.29 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N
12 20250219 141105 57 100.00 KOSDAQ 기타제조 N N N N N 19110 -260 5 -1.34 768726000 40061 109.04 19440 19440 19020 25150 13560 19370 19188.89 0.38 0 -2949 19850 19610 19460 19220 19070 19730 19340 53 5780 500 13170 10 1 10575831 2021 6.81 1.21 12 0.38 2806.00 15777.00 23250 20240216 -17.81 10160 20241114 88.09 20450 -6.55 20250205 14210 34.48 20250102 23000 -16.91 20240226 10160 88.09 20241114 1.57 N 285490 500 52 억 40256 N N 0 N 00 N