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
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
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
20250219,131008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,-30,5,-0.65,97265495,21137,109.77,4645,4650,4575,6010,3245,4630,4601.67,0.59,0,-536,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1672,10.02,1.76,12,0.06,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,121007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4610,-20,5,-0.43,81209425,17647,91.65,4645,4650,4575,6010,3245,4630,4601.88,0.59,0,-875,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1675,10.04,1.76,12,0.05,459.00,2619.00,6250,20250120,-26.24,3220,20241210,43.17,6250,-26.24,20250120,4515,2.10,20250218,6250,-26.24,20250120,3220,43.17,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,111008,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4600,-30,5,-0.65,66654310,14482,75.21,4645,4650,4575,6010,3245,4630,4602.56,0.59,0,-780,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1672,10.02,1.76,12,0.04,459.00,2619.00,6250,20250120,-26.40,3220,20241210,42.86,6250,-26.40,20250120,4515,1.88,20250218,6250,-26.40,20250120,3220,42.86,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4595,-35,5,-0.76,57949880,12583,65.35,4645,4650,4580,6010,3245,4630,4605.41,0.59,0,-949,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1670,10.01,1.75,12,0.03,459.00,2619.00,6250,20250120,-26.48,3220,20241210,42.70,6250,-26.48,20250120,4515,1.77,20250218,6250,-26.48,20250120,3220,42.70,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250219,091010,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4635,5,2,0.11,13578770,2945,15.29,4645,4650,4595,6010,3245,4630,4610.79,0.59,0,196,4720,4675,4595,4550,4470,4697,4572,182,1380,500,3330,5,1,36338727,1684,10.10,1.77,12,0.01,459.00,2619.00,6250,20250120,-25.84,3220,20241210,43.94,6250,-25.84,20250120,4515,2.66,20250218,6250,-25.84,20250120,3220,43.94,20241210,1.70,N,225530,500,181 억,,216071,N,N,0,N,00,N
20250218,161005,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4630,70,2,1.54,87852145,19215,70.20,4620,4640,4515,5920,3195,4560,4572.05,0.59,0,21,4773,4666,4613,4506,4453,4640,4480,182,1360,500,3280,5,1,36338727,1682,10.09,1.77,12,0.05,459.00,2619.00,6250,20250120,-25.92,3220,20241210,43.79,6250,-25.92,20250120,4515,2.55,20250218,6250,-25.92,20250120,3220,43.79,20241210,1.69,N,225530,500,181 억,,215818,N,N,0,N,00,N
20250218,151007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4620,60,2,1.32,77066980,16883,61.68,4620,4620,4515,5920,3195,4560,4564.77,0.59,0,1009,4773,4666,4613,4506,4453,4640,4480,182,1360,500,3280,5,1,36338727,1679,10.07,1.76,12,0.05,459.00,2619.00,6250,20250120,-26.08,3220,20241210,43.48,6250,-26.08,20250120,4515,2.33,20250218,6250,-26.08,20250120,3220,43.48,20241210,1.69,N,225530,500,181 억,,215818,N,N,0,N,00,N
20250218,141007,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,4585,25,2,0.55,56324090,12364,45.17,4620,4620,4515,5920,3195,4560,4555.49,0.59,0,-847,4773,4666,4613,4506,4453,4640,4480,182,1360,500,3280,5,1,36338727,1666,9.99,1.75,12,0.03,459.00,2619.00,6250,20250120,-26.64,3220,20241210,42.39,6250,-26.64,20250120,4515,1.55,20250218,6250,-26.64,20250120,3220,42.39,20241210,1.69,N,225530,500,181 억,,215818,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 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
3 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
4 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
5 20250219 131008 57 100.00 KOSDAQ 비금속 N N N N N 4600 -30 5 -0.65 97265495 21137 109.77 4645 4650 4575 6010 3245 4630 4601.67 0.59 0 -536 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1672 10.02 1.76 12 0.06 459.00 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 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
6 20250219 121007 57 100.00 KOSDAQ 비금속 N N N N N 4610 -20 5 -0.43 81209425 17647 91.65 4645 4650 4575 6010 3245 4630 4601.88 0.59 0 -875 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1675 10.04 1.76 12 0.05 459.00 2619.00 6250 20250120 -26.24 3220 20241210 43.17 6250 -26.24 20250120 4515 2.10 20250218 6250 -26.24 20250120 3220 43.17 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
7 20250219 111008 57 100.00 KOSDAQ 비금속 N N N N N 4600 -30 5 -0.65 66654310 14482 75.21 4645 4650 4575 6010 3245 4630 4602.56 0.59 0 -780 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1672 10.02 1.76 12 0.04 459.00 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 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
8 20250219 101009 57 100.00 KOSDAQ 비금속 N N N N N 4595 -35 5 -0.76 57949880 12583 65.35 4645 4650 4580 6010 3245 4630 4605.41 0.59 0 -949 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1670 10.01 1.75 12 0.03 459.00 2619.00 6250 20250120 -26.48 3220 20241210 42.70 6250 -26.48 20250120 4515 1.77 20250218 6250 -26.48 20250120 3220 42.70 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
9 20250219 091010 57 100.00 KOSDAQ 비금속 N N N N N 4635 5 2 0.11 13578770 2945 15.29 4645 4650 4595 6010 3245 4630 4610.79 0.59 0 196 4720 4675 4595 4550 4470 4697 4572 182 1380 500 3330 5 1 36338727 1684 10.10 1.77 12 0.01 459.00 2619.00 6250 20250120 -25.84 3220 20241210 43.94 6250 -25.84 20250120 4515 2.66 20250218 6250 -25.84 20250120 3220 43.94 20241210 1.70 N 225530 500 181 억 216071 N N 0 N 00 N
10 20250218 161005 57 100.00 KOSDAQ 비금속 N N N N N 4630 70 2 1.54 87852145 19215 70.20 4620 4640 4515 5920 3195 4560 4572.05 0.59 0 21 4773 4666 4613 4506 4453 4640 4480 182 1360 500 3280 5 1 36338727 1682 10.09 1.77 12 0.05 459.00 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 1.69 N 225530 500 181 억 215818 N N 0 N 00 N
11 20250218 151007 57 100.00 KOSDAQ 비금속 N N N N N 4620 60 2 1.32 77066980 16883 61.68 4620 4620 4515 5920 3195 4560 4564.77 0.59 0 1009 4773 4666 4613 4506 4453 4640 4480 182 1360 500 3280 5 1 36338727 1679 10.07 1.76 12 0.05 459.00 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 1.69 N 225530 500 181 억 215818 N N 0 N 00 N
12 20250218 141007 57 100.00 KOSDAQ 비금속 N N N N N 4585 25 2 0.55 56324090 12364 45.17 4620 4620 4515 5920 3195 4560 4555.49 0.59 0 -847 4773 4666 4613 4506 4453 4640 4480 182 1360 500 3280 5 1 36338727 1666 9.99 1.75 12 0.03 459.00 2619.00 6250 20250120 -26.64 3220 20241210 42.39 6250 -26.64 20250120 4515 1.55 20250218 6250 -26.64 20250120 3220 42.39 20241210 1.69 N 225530 500 181 억 215818 N N 0 N 00 N