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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
255220/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
20250221,161045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3105,50,2,1.64,7338056725,2386664,62.54,3015,3130,3000,3970,2140,3055,3074.51,0.71,0,73128,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3027,-5.31,2.71,12,2.45,-585.00,1146.00,4005,20240731,-22.47,1221,20240208,154.30,3955,-21.49,20250213,2790,11.29,20250102,4005,-22.47,20240731,1229,152.64,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,151049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,40,2,1.31,7003527020,2278772,59.72,3015,3130,3000,3970,2140,3055,3073.38,0.71,0,93424,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3017,-5.29,2.70,12,2.34,-585.00,1146.00,4005,20240731,-22.72,1221,20240208,153.48,3955,-21.74,20250213,2790,10.93,20250102,4005,-22.72,20240731,1229,151.83,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,141049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,35,2,1.15,6298166565,2051069,53.75,3015,3130,3000,3970,2140,3055,3070.68,0.71,0,72426,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3012,-5.28,2.70,12,2.10,-585.00,1146.00,4005,20240731,-22.85,1221,20240208,153.07,3955,-21.87,20250213,2790,10.75,20250102,4005,-22.85,20240731,1229,151.42,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,131048,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3095,40,2,1.31,5552722805,1809333,47.42,3015,3130,3000,3970,2140,3055,3068.94,0.71,0,70969,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3017,-5.29,2.70,12,1.86,-585.00,1146.00,4005,20240731,-22.72,1221,20240208,153.48,3955,-21.74,20250213,2790,10.93,20250102,4005,-22.72,20240731,1229,151.83,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,121049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,35,2,1.15,4967347490,1619298,42.44,3015,3130,3000,3970,2140,3055,3067.60,0.71,0,38221,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3012,-5.28,2.70,12,1.66,-585.00,1146.00,4005,20240731,-22.85,1221,20240208,153.07,3955,-21.87,20250213,2790,10.75,20250102,4005,-22.85,20240731,1229,151.42,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,111044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3090,35,2,1.15,4107333985,1342423,35.18,3015,3115,3000,3970,2140,3055,3059.65,0.71,0,76790,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3012,-5.28,2.70,12,1.38,-585.00,1146.00,4005,20240731,-22.85,1221,20240208,153.07,3955,-21.87,20250213,2790,10.75,20250102,4005,-22.85,20240731,1229,151.42,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,101046,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3085,30,2,0.98,3104092220,1018194,26.68,3015,3100,3000,3970,2140,3055,3048.62,0.71,0,83933,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,3007,-5.27,2.69,12,1.04,-585.00,1146.00,4005,20240731,-22.97,1221,20240208,152.66,3955,-22.00,20250213,2790,10.57,20250102,4005,-22.97,20240731,1229,151.02,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250221,091049,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3025,-30,5,-0.98,650889710,215204,5.64,3015,3045,3000,3970,2140,3055,3024.40,0.71,0,28746,3188,3121,3073,3006,2958,3097,2982,97,915,100,1890,5,1,97475774,2949,-5.17,2.64,12,0.22,-585.00,1146.00,4005,20240731,-24.47,1221,20240208,147.75,3955,-23.51,20250213,2790,8.42,20250102,4005,-24.47,20240731,1229,146.14,20240705,3.31,N,255220,100,97 억,,689082,N,N,0,N,00,N
20250220,161041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,-90,5,-2.86,11526777170,3761849,58.74,3080,3140,3025,4085,2205,3145,3064.16,0.33,0,372523,3445,3295,3215,3065,2985,3255,3025,97,940,100,1940,5,1,97475774,2978,-5.22,2.67,12,3.86,-585.00,1146.00,4005,20240731,-23.72,1221,20240208,150.20,3955,-22.76,20250213,2790,9.50,20250102,4005,-23.72,20240731,1229,148.58,20240705,3.23,N,255220,100,97 억,,318702,N,N,0,N,00,N
20250220,151044,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3055,-90,5,-2.86,11154692070,3640010,56.84,3080,3140,3025,4085,2205,3145,3064.45,0.33,0,379308,3445,3295,3215,3065,2985,3255,3025,97,940,100,1940,5,1,97475774,2978,-5.22,2.67,12,3.73,-585.00,1146.00,4005,20240731,-23.72,1221,20240208,150.20,3955,-22.76,20250213,2790,9.50,20250102,4005,-23.72,20240731,1229,148.58,20240705,3.23,N,255220,100,97 억,,318702,N,N,0,N,00,N
20250220,141045,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3070,-75,5,-2.38,9967252855,3252073,50.78,3080,3140,3025,4085,2205,3145,3064.87,0.33,0,366879,3445,3295,3215,3065,2985,3255,3025,97,940,100,1940,5,1,97475774,2993,-5.25,2.68,12,3.34,-585.00,1146.00,4005,20240731,-23.35,1221,20240208,151.43,3955,-22.38,20250213,2790,10.04,20250102,4005,-23.35,20240731,1229,149.80,20240705,3.23,N,255220,100,97 억,,318702,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 20250221 161045 57 100.00 KOSDAQ 비금속 N N N N N 3105 50 2 1.64 7338056725 2386664 62.54 3015 3130 3000 3970 2140 3055 3074.51 0.71 0 73128 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3027 -5.31 2.71 12 2.45 -585.00 1146.00 4005 20240731 -22.47 1221 20240208 154.30 3955 -21.49 20250213 2790 11.29 20250102 4005 -22.47 20240731 1229 152.64 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
3 20250221 151049 57 100.00 KOSDAQ 비금속 N N N N N 3095 40 2 1.31 7003527020 2278772 59.72 3015 3130 3000 3970 2140 3055 3073.38 0.71 0 93424 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3017 -5.29 2.70 12 2.34 -585.00 1146.00 4005 20240731 -22.72 1221 20240208 153.48 3955 -21.74 20250213 2790 10.93 20250102 4005 -22.72 20240731 1229 151.83 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
4 20250221 141049 57 100.00 KOSDAQ 비금속 N N N N N 3090 35 2 1.15 6298166565 2051069 53.75 3015 3130 3000 3970 2140 3055 3070.68 0.71 0 72426 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3012 -5.28 2.70 12 2.10 -585.00 1146.00 4005 20240731 -22.85 1221 20240208 153.07 3955 -21.87 20250213 2790 10.75 20250102 4005 -22.85 20240731 1229 151.42 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
5 20250221 131048 57 100.00 KOSDAQ 비금속 N N N N N 3095 40 2 1.31 5552722805 1809333 47.42 3015 3130 3000 3970 2140 3055 3068.94 0.71 0 70969 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3017 -5.29 2.70 12 1.86 -585.00 1146.00 4005 20240731 -22.72 1221 20240208 153.48 3955 -21.74 20250213 2790 10.93 20250102 4005 -22.72 20240731 1229 151.83 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
6 20250221 121049 57 100.00 KOSDAQ 비금속 N N N N N 3090 35 2 1.15 4967347490 1619298 42.44 3015 3130 3000 3970 2140 3055 3067.60 0.71 0 38221 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3012 -5.28 2.70 12 1.66 -585.00 1146.00 4005 20240731 -22.85 1221 20240208 153.07 3955 -21.87 20250213 2790 10.75 20250102 4005 -22.85 20240731 1229 151.42 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
7 20250221 111044 57 100.00 KOSDAQ 비금속 N N N N N 3090 35 2 1.15 4107333985 1342423 35.18 3015 3115 3000 3970 2140 3055 3059.65 0.71 0 76790 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3012 -5.28 2.70 12 1.38 -585.00 1146.00 4005 20240731 -22.85 1221 20240208 153.07 3955 -21.87 20250213 2790 10.75 20250102 4005 -22.85 20240731 1229 151.42 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
8 20250221 101046 57 100.00 KOSDAQ 비금속 N N N N N 3085 30 2 0.98 3104092220 1018194 26.68 3015 3100 3000 3970 2140 3055 3048.62 0.71 0 83933 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 3007 -5.27 2.69 12 1.04 -585.00 1146.00 4005 20240731 -22.97 1221 20240208 152.66 3955 -22.00 20250213 2790 10.57 20250102 4005 -22.97 20240731 1229 151.02 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
9 20250221 091049 57 100.00 KOSDAQ 비금속 N N N N N 3025 -30 5 -0.98 650889710 215204 5.64 3015 3045 3000 3970 2140 3055 3024.40 0.71 0 28746 3188 3121 3073 3006 2958 3097 2982 97 915 100 1890 5 1 97475774 2949 -5.17 2.64 12 0.22 -585.00 1146.00 4005 20240731 -24.47 1221 20240208 147.75 3955 -23.51 20250213 2790 8.42 20250102 4005 -24.47 20240731 1229 146.14 20240705 3.31 N 255220 100 97 억 689082 N N 0 N 00 N
10 20250220 161041 57 100.00 KOSDAQ 비금속 N N N N N 3055 -90 5 -2.86 11526777170 3761849 58.74 3080 3140 3025 4085 2205 3145 3064.16 0.33 0 372523 3445 3295 3215 3065 2985 3255 3025 97 940 100 1940 5 1 97475774 2978 -5.22 2.67 12 3.86 -585.00 1146.00 4005 20240731 -23.72 1221 20240208 150.20 3955 -22.76 20250213 2790 9.50 20250102 4005 -23.72 20240731 1229 148.58 20240705 3.23 N 255220 100 97 억 318702 N N 0 N 00 N
11 20250220 151044 57 100.00 KOSDAQ 비금속 N N N N N 3055 -90 5 -2.86 11154692070 3640010 56.84 3080 3140 3025 4085 2205 3145 3064.45 0.33 0 379308 3445 3295 3215 3065 2985 3255 3025 97 940 100 1940 5 1 97475774 2978 -5.22 2.67 12 3.73 -585.00 1146.00 4005 20240731 -23.72 1221 20240208 150.20 3955 -22.76 20250213 2790 9.50 20250102 4005 -23.72 20240731 1229 148.58 20240705 3.23 N 255220 100 97 억 318702 N N 0 N 00 N
12 20250220 141045 57 100.00 KOSDAQ 비금속 N N N N N 3070 -75 5 -2.38 9967252855 3252073 50.78 3080 3140 3025 4085 2205 3145 3064.87 0.33 0 366879 3445 3295 3215 3065 2985 3255 3025 97 940 100 1940 5 1 97475774 2993 -5.25 2.68 12 3.34 -585.00 1146.00 4005 20240731 -23.35 1221 20240208 151.43 3955 -22.38 20250213 2790 10.04 20250102 4005 -23.35 20240731 1229 149.80 20240705 3.23 N 255220 100 97 억 318702 N N 0 N 00 N