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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222420/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
20250219,161003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,673,-12,5,-1.75,50904003,75813,320.05,684,684,664,890,480,685,671.13,0.92,0,1161,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,306,-5.70,0.82,12,0.17,-118.00,818.00,1445,20240206,-53.43,549,20241210,22.59,749,-10.15,20250117,615,9.43,20250103,1416,-52.47,20240411,549,22.59,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,672,-13,5,-1.90,50001528,74472,314.39,684,684,664,890,480,685,671.09,0.92,0,1195,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,305,-5.69,0.82,12,0.16,-118.00,818.00,1445,20240206,-53.49,549,20241210,22.40,749,-10.28,20250117,615,9.27,20250103,1416,-52.54,20240411,549,22.40,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,672,-13,5,-1.90,38752126,57699,243.58,684,684,664,890,480,685,671.21,0.92,0,2523,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,305,-5.69,0.82,12,0.13,-118.00,818.00,1445,20240206,-53.49,549,20241210,22.40,749,-10.28,20250117,615,9.27,20250103,1416,-52.54,20240411,549,22.40,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,131004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,668,-17,5,-2.48,37229634,55433,234.01,684,684,664,890,480,685,671.19,0.92,0,2529,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,304,-5.66,0.82,12,0.12,-118.00,818.00,1445,20240206,-53.77,549,20241210,21.68,749,-10.81,20250117,615,8.62,20250103,1416,-52.82,20240411,549,21.68,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,121003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,670,-15,5,-2.19,36370843,54151,228.60,684,684,664,890,480,685,671.22,0.92,0,2536,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,305,-5.68,0.82,12,0.12,-118.00,818.00,1445,20240206,-53.63,549,20241210,22.04,749,-10.55,20250117,615,8.94,20250103,1416,-52.68,20240411,549,22.04,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,111004,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,675,-10,5,-1.46,31092371,46272,195.34,684,684,664,890,480,685,671.44,0.92,0,2497,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,307,-5.72,0.83,12,0.10,-118.00,818.00,1445,20240206,-53.29,549,20241210,22.95,749,-9.88,20250117,615,9.76,20250103,1416,-52.33,20240411,549,22.95,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,101005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,668,-17,5,-2.48,23911893,35541,150.04,684,684,664,890,480,685,672.18,0.92,0,2471,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,304,-5.66,0.82,12,0.08,-118.00,818.00,1445,20240206,-53.77,549,20241210,21.68,749,-10.81,20250117,615,8.62,20250103,1416,-52.82,20240411,549,21.68,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250219,091005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,680,-5,5,-0.73,2595793,3807,16.07,684,684,679,890,480,685,679.25,0.92,0,113,724,704,693,673,662,699,668,45,205,100,450,1,1,45460231,309,-5.76,0.83,12,0.01,-118.00,818.00,1445,20240206,-52.94,549,20241210,23.86,749,-9.21,20250117,615,10.57,20250103,1416,-51.98,20240411,549,23.86,20241210,0.42,N,222420,100,45 억,,419488,N,N,0,N,00,N
20250218,161001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,685,-5,5,-0.72,16251527,23676,176.54,695,713,682,897,483,690,686.42,0.92,0,252,699,694,690,685,681,692,683,45,207,100,450,1,1,45460231,311,-5.81,0.84,12,0.05,-118.00,818.00,1445,20240206,-52.60,549,20241210,24.77,749,-8.54,20250117,615,11.38,20250103,1416,-51.62,20240411,549,24.77,20241210,0.42,N,222420,100,45 억,,419380,N,N,0,N,00,N
20250218,151003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,685,-5,5,-0.72,15007567,21860,163.00,695,713,682,897,483,690,686.53,0.92,0,970,699,694,690,685,681,692,683,45,207,100,450,1,1,45460231,311,-5.81,0.84,12,0.05,-118.00,818.00,1445,20240206,-52.60,549,20241210,24.77,749,-8.54,20250117,615,11.38,20250103,1416,-51.62,20240411,549,24.77,20241210,0.42,N,222420,100,45 억,,419380,N,N,0,N,00,N
20250218,141003,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,686,-4,5,-0.58,12193474,17741,132.29,695,713,682,897,483,690,687.30,0.92,0,1020,699,694,690,685,681,692,683,45,207,100,450,1,1,45460231,312,-5.81,0.84,12,0.04,-118.00,818.00,1445,20240206,-52.53,549,20241210,24.95,749,-8.41,20250117,615,11.54,20250103,1416,-51.55,20240411,549,24.95,20241210,0.42,N,222420,100,45 억,,419380,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 20250219 161003 57 100.00 KOSDAQ 비금속 N N N N N 673 -12 5 -1.75 50904003 75813 320.05 684 684 664 890 480 685 671.13 0.92 0 1161 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 306 -5.70 0.82 12 0.17 -118.00 818.00 1445 20240206 -53.43 549 20241210 22.59 749 -10.15 20250117 615 9.43 20250103 1416 -52.47 20240411 549 22.59 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
3 20250219 151007 57 100.00 KOSDAQ 비금속 N N N N N 672 -13 5 -1.90 50001528 74472 314.39 684 684 664 890 480 685 671.09 0.92 0 1195 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 305 -5.69 0.82 12 0.16 -118.00 818.00 1445 20240206 -53.49 549 20241210 22.40 749 -10.28 20250117 615 9.27 20250103 1416 -52.54 20240411 549 22.40 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
4 20250219 141003 57 100.00 KOSDAQ 비금속 N N N N N 672 -13 5 -1.90 38752126 57699 243.58 684 684 664 890 480 685 671.21 0.92 0 2523 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 305 -5.69 0.82 12 0.13 -118.00 818.00 1445 20240206 -53.49 549 20241210 22.40 749 -10.28 20250117 615 9.27 20250103 1416 -52.54 20240411 549 22.40 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
5 20250219 131004 57 100.00 KOSDAQ 비금속 N N N N N 668 -17 5 -2.48 37229634 55433 234.01 684 684 664 890 480 685 671.19 0.92 0 2529 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 304 -5.66 0.82 12 0.12 -118.00 818.00 1445 20240206 -53.77 549 20241210 21.68 749 -10.81 20250117 615 8.62 20250103 1416 -52.82 20240411 549 21.68 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
6 20250219 121003 57 100.00 KOSDAQ 비금속 N N N N N 670 -15 5 -2.19 36370843 54151 228.60 684 684 664 890 480 685 671.22 0.92 0 2536 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 305 -5.68 0.82 12 0.12 -118.00 818.00 1445 20240206 -53.63 549 20241210 22.04 749 -10.55 20250117 615 8.94 20250103 1416 -52.68 20240411 549 22.04 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
7 20250219 111004 57 100.00 KOSDAQ 비금속 N N N N N 675 -10 5 -1.46 31092371 46272 195.34 684 684 664 890 480 685 671.44 0.92 0 2497 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 307 -5.72 0.83 12 0.10 -118.00 818.00 1445 20240206 -53.29 549 20241210 22.95 749 -9.88 20250117 615 9.76 20250103 1416 -52.33 20240411 549 22.95 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
8 20250219 101005 57 100.00 KOSDAQ 비금속 N N N N N 668 -17 5 -2.48 23911893 35541 150.04 684 684 664 890 480 685 672.18 0.92 0 2471 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 304 -5.66 0.82 12 0.08 -118.00 818.00 1445 20240206 -53.77 549 20241210 21.68 749 -10.81 20250117 615 8.62 20250103 1416 -52.82 20240411 549 21.68 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
9 20250219 091005 57 100.00 KOSDAQ 비금속 N N N N N 680 -5 5 -0.73 2595793 3807 16.07 684 684 679 890 480 685 679.25 0.92 0 113 724 704 693 673 662 699 668 45 205 100 450 1 1 45460231 309 -5.76 0.83 12 0.01 -118.00 818.00 1445 20240206 -52.94 549 20241210 23.86 749 -9.21 20250117 615 10.57 20250103 1416 -51.98 20240411 549 23.86 20241210 0.42 N 222420 100 45 억 419488 N N 0 N 00 N
10 20250218 161001 57 100.00 KOSDAQ 비금속 N N N N N 685 -5 5 -0.72 16251527 23676 176.54 695 713 682 897 483 690 686.42 0.92 0 252 699 694 690 685 681 692 683 45 207 100 450 1 1 45460231 311 -5.81 0.84 12 0.05 -118.00 818.00 1445 20240206 -52.60 549 20241210 24.77 749 -8.54 20250117 615 11.38 20250103 1416 -51.62 20240411 549 24.77 20241210 0.42 N 222420 100 45 억 419380 N N 0 N 00 N
11 20250218 151003 57 100.00 KOSDAQ 비금속 N N N N N 685 -5 5 -0.72 15007567 21860 163.00 695 713 682 897 483 690 686.53 0.92 0 970 699 694 690 685 681 692 683 45 207 100 450 1 1 45460231 311 -5.81 0.84 12 0.05 -118.00 818.00 1445 20240206 -52.60 549 20241210 24.77 749 -8.54 20250117 615 11.38 20250103 1416 -51.62 20240411 549 24.77 20241210 0.42 N 222420 100 45 억 419380 N N 0 N 00 N
12 20250218 141003 57 100.00 KOSDAQ 비금속 N N N N N 686 -4 5 -0.58 12193474 17741 132.29 695 713 682 897 483 690 687.30 0.92 0 1020 699 694 690 685 681 692 683 45 207 100 450 1 1 45460231 312 -5.81 0.84 12 0.04 -118.00 818.00 1445 20240206 -52.53 549 20241210 24.95 749 -8.41 20250117 615 11.54 20250103 1416 -51.55 20240411 549 24.95 20241210 0.42 N 222420 100 45 억 419380 N N 0 N 00 N