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
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
20250219,161038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-185,5,-5.56,19991595170,6264877,176.52,3350,3365,3135,4325,2335,3330,3191.10,0.46,0,-135974,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3061,-5.38,2.74,12,6.44,-585.00,1146.00,4005,20240731,-21.47,1221,20240208,157.58,3955,-20.48,20250213,2790,12.72,20250102,4005,-21.47,20240731,1229,155.90,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,151041,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3145,-185,5,-5.56,19420011610,6083160,171.40,3350,3365,3135,4325,2335,3330,3192.38,0.46,0,-103748,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3061,-5.38,2.74,12,6.25,-585.00,1146.00,4005,20240731,-21.47,1221,20240208,157.58,3955,-20.48,20250213,2790,12.72,20250102,4005,-21.47,20240731,1229,155.90,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3155,-175,5,-5.26,17451185410,5457815,153.78,3350,3365,3145,4325,2335,3330,3197.42,0.46,0,-24466,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3071,-5.39,2.75,12,5.61,-585.00,1146.00,4005,20240731,-21.22,1221,20240208,158.39,3955,-20.23,20250213,2790,13.08,20250102,4005,-21.22,20240731,1229,156.71,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,131038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,-160,5,-4.80,15216497015,4750245,133.84,3350,3365,3145,4325,2335,3330,3203.26,0.46,0,39665,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3085,-5.42,2.77,12,4.88,-585.00,1146.00,4005,20240731,-20.85,1221,20240208,159.62,3955,-19.85,20250213,2790,13.62,20250102,4005,-20.85,20240731,1229,157.93,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,121038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3180,-150,5,-4.50,14246891895,4444483,125.23,3350,3365,3145,4325,2335,3330,3205.47,0.46,0,73395,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3095,-5.44,2.77,12,4.57,-585.00,1146.00,4005,20240731,-20.60,1221,20240208,160.44,3955,-19.60,20250213,2790,13.98,20250102,4005,-20.60,20240731,1229,158.75,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,111039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3170,-160,5,-4.80,13351275725,4162363,117.28,3350,3365,3145,4325,2335,3330,3207.56,0.46,0,80278,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3085,-5.42,2.77,12,4.28,-585.00,1146.00,4005,20240731,-20.85,1221,20240208,159.62,3955,-19.85,20250213,2790,13.62,20250102,4005,-20.85,20240731,1229,157.93,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,101039,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3195,-135,5,-4.05,10907410930,3392609,95.59,3350,3365,3145,4325,2335,3330,3214.99,0.46,0,172453,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3110,-5.46,2.79,12,3.49,-585.00,1146.00,4005,20240731,-20.22,1221,20240208,161.67,3955,-19.22,20250213,2790,14.52,20250102,4005,-20.22,20240731,1229,159.97,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250219,091040,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-50,5,-1.50,1807554865,543685,15.32,3350,3365,3280,4325,2335,3330,3324.62,0.46,0,23656,3436,3382,3341,3287,3246,3362,3267,97,995,100,2060,5,1,97330253,3192,-5.61,2.86,12,0.56,-585.00,1146.00,4005,20240731,-18.10,1221,20240208,168.63,3955,-17.07,20250213,2790,17.56,20250102,4005,-18.10,20240731,1229,166.88,20240705,3.22,N,255220,100,97 억,,447069,N,N,0,N,00,N
20250218,161034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,15,2,0.45,11026202105,3307516,70.42,3380,3395,3300,4305,2325,3315,3333.68,0.76,0,-292072,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3241,-5.69,2.91,12,3.40,-585.00,1146.00,4005,20240731,-16.85,1215,20240205,174.07,3955,-15.80,20250213,2790,19.35,20250102,4005,-16.85,20240731,1229,170.95,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250218,151037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,10,2,0.30,10522599810,3156130,67.20,3380,3395,3300,4305,2325,3315,3334.02,0.76,0,-258547,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3236,-5.68,2.90,12,3.24,-585.00,1146.00,4005,20240731,-16.98,1215,20240205,173.66,3955,-15.93,20250213,2790,19.18,20250102,4005,-16.98,20240731,1229,170.55,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250218,141037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,15,2,0.45,9353525560,2804728,59.72,3380,3395,3300,4305,2325,3315,3334.91,0.76,0,-210186,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3241,-5.69,2.91,12,2.88,-585.00,1146.00,4005,20240731,-16.85,1215,20240205,174.07,3955,-15.80,20250213,2790,19.35,20250102,4005,-16.85,20240731,1229,170.95,20240705,3.28,N,255220,100,97 억,,736920,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 161038 57 100.00 KOSDAQ 비금속 N N N N N 3145 -185 5 -5.56 19991595170 6264877 176.52 3350 3365 3135 4325 2335 3330 3191.10 0.46 0 -135974 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3061 -5.38 2.74 12 6.44 -585.00 1146.00 4005 20240731 -21.47 1221 20240208 157.58 3955 -20.48 20250213 2790 12.72 20250102 4005 -21.47 20240731 1229 155.90 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
3 20250219 151041 57 100.00 KOSDAQ 비금속 N N N N N 3145 -185 5 -5.56 19420011610 6083160 171.40 3350 3365 3135 4325 2335 3330 3192.38 0.46 0 -103748 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3061 -5.38 2.74 12 6.25 -585.00 1146.00 4005 20240731 -21.47 1221 20240208 157.58 3955 -20.48 20250213 2790 12.72 20250102 4005 -21.47 20240731 1229 155.90 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
4 20250219 141037 57 100.00 KOSDAQ 비금속 N N N N N 3155 -175 5 -5.26 17451185410 5457815 153.78 3350 3365 3145 4325 2335 3330 3197.42 0.46 0 -24466 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3071 -5.39 2.75 12 5.61 -585.00 1146.00 4005 20240731 -21.22 1221 20240208 158.39 3955 -20.23 20250213 2790 13.08 20250102 4005 -21.22 20240731 1229 156.71 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
5 20250219 131038 57 100.00 KOSDAQ 비금속 N N N N N 3170 -160 5 -4.80 15216497015 4750245 133.84 3350 3365 3145 4325 2335 3330 3203.26 0.46 0 39665 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3085 -5.42 2.77 12 4.88 -585.00 1146.00 4005 20240731 -20.85 1221 20240208 159.62 3955 -19.85 20250213 2790 13.62 20250102 4005 -20.85 20240731 1229 157.93 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
6 20250219 121038 57 100.00 KOSDAQ 비금속 N N N N N 3180 -150 5 -4.50 14246891895 4444483 125.23 3350 3365 3145 4325 2335 3330 3205.47 0.46 0 73395 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3095 -5.44 2.77 12 4.57 -585.00 1146.00 4005 20240731 -20.60 1221 20240208 160.44 3955 -19.60 20250213 2790 13.98 20250102 4005 -20.60 20240731 1229 158.75 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
7 20250219 111039 57 100.00 KOSDAQ 비금속 N N N N N 3170 -160 5 -4.80 13351275725 4162363 117.28 3350 3365 3145 4325 2335 3330 3207.56 0.46 0 80278 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3085 -5.42 2.77 12 4.28 -585.00 1146.00 4005 20240731 -20.85 1221 20240208 159.62 3955 -19.85 20250213 2790 13.62 20250102 4005 -20.85 20240731 1229 157.93 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
8 20250219 101039 57 100.00 KOSDAQ 비금속 N N N N N 3195 -135 5 -4.05 10907410930 3392609 95.59 3350 3365 3145 4325 2335 3330 3214.99 0.46 0 172453 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3110 -5.46 2.79 12 3.49 -585.00 1146.00 4005 20240731 -20.22 1221 20240208 161.67 3955 -19.22 20250213 2790 14.52 20250102 4005 -20.22 20240731 1229 159.97 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
9 20250219 091040 57 100.00 KOSDAQ 비금속 N N N N N 3280 -50 5 -1.50 1807554865 543685 15.32 3350 3365 3280 4325 2335 3330 3324.62 0.46 0 23656 3436 3382 3341 3287 3246 3362 3267 97 995 100 2060 5 1 97330253 3192 -5.61 2.86 12 0.56 -585.00 1146.00 4005 20240731 -18.10 1221 20240208 168.63 3955 -17.07 20250213 2790 17.56 20250102 4005 -18.10 20240731 1229 166.88 20240705 3.22 N 255220 100 97 억 447069 N N 0 N 00 N
10 20250218 161034 57 100.00 KOSDAQ 비금속 N N N N N 3330 15 2 0.45 11026202105 3307516 70.42 3380 3395 3300 4305 2325 3315 3333.68 0.76 0 -292072 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3241 -5.69 2.91 12 3.40 -585.00 1146.00 4005 20240731 -16.85 1215 20240205 174.07 3955 -15.80 20250213 2790 19.35 20250102 4005 -16.85 20240731 1229 170.95 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
11 20250218 151037 57 100.00 KOSDAQ 비금속 N N N N N 3325 10 2 0.30 10522599810 3156130 67.20 3380 3395 3300 4305 2325 3315 3334.02 0.76 0 -258547 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3236 -5.68 2.90 12 3.24 -585.00 1146.00 4005 20240731 -16.98 1215 20240205 173.66 3955 -15.93 20250213 2790 19.18 20250102 4005 -16.98 20240731 1229 170.55 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
12 20250218 141037 57 100.00 KOSDAQ 비금속 N N N N N 3330 15 2 0.45 9353525560 2804728 59.72 3380 3395 3300 4305 2325 3315 3334.91 0.76 0 -210186 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3241 -5.69 2.91 12 2.88 -585.00 1146.00 4005 20240731 -16.85 1215 20240205 174.07 3955 -15.80 20250213 2790 19.35 20250102 4005 -16.85 20240731 1229 170.95 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N