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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,35,2,1.06,8447002970,2533238,53.94,3380,3395,3300,4305,2325,3315,3334.47,0.76,0,-210792,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3261,-5.73,2.92,12,2.60,-585.00,1146.00,4005,20240731,-16.35,1215,20240205,175.72,3955,-15.30,20250213,2790,20.07,20250102,4005,-16.35,20240731,1229,172.58,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250218,121037,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,10,2,0.30,7151426925,2145317,45.68,3380,3395,3300,4305,2325,3315,3333.51,0.76,0,-192317,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3236,-5.68,2.90,12,2.20,-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
20250218,111034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-10,5,-0.30,6464172420,1938030,41.26,3380,3395,3300,4305,2325,3315,3335.43,0.76,0,-179034,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3217,-5.65,2.88,12,1.99,-585.00,1146.00,4005,20240731,-17.48,1215,20240205,172.02,3955,-16.43,20250213,2790,18.46,20250102,4005,-17.48,20240731,1229,168.92,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250218,101034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3335,20,2,0.60,5023577405,1503010,32.00,3380,3395,3300,4305,2325,3315,3342.34,0.76,0,-161254,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3246,-5.70,2.91,12,1.54,-585.00,1146.00,4005,20240731,-16.73,1215,20240205,174.49,3955,-15.68,20250213,2790,19.53,20250102,4005,-16.73,20240731,1229,171.36,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250218,091038,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,5,2,0.15,2337772515,695972,14.82,3380,3395,3315,4305,2325,3315,3359.00,0.76,0,-144917,3481,3397,3291,3207,3101,3440,3250,97,990,100,2050,5,1,97330253,3231,-5.68,2.90,12,0.72,-585.00,1146.00,4005,20240731,-17.10,1215,20240205,173.25,3955,-16.06,20250213,2790,19.00,20250102,4005,-17.10,20240731,1229,170.14,20240705,3.28,N,255220,100,97 억,,736920,N,N,0,N,00,N
20250217,161034,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3315,-5,5,-0.15,14388836985,4371171,45.89,3260,3375,3185,4315,2325,3320,3291.53,0.50,0,248295,3636,3477,3371,3212,3106,3425,3160,97,995,100,2050,5,1,97330253,3226,-5.67,2.89,12,4.49,-585.00,1146.00,4005,20240731,-17.23,1215,20240205,172.84,3955,-16.18,20250213,2790,18.82,20250102,4005,-17.23,20240731,1229,169.73,20240705,3.18,N,255220,100,97 억,,489509,N,Y,0,N,00,N
20250217,151033,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3320,0,3,0.00,13923958915,4231120,44.42,3260,3375,3185,4315,2325,3320,3290.63,0.50,0,279464,3636,3477,3371,3212,3106,3425,3160,97,995,100,2050,5,1,97330253,3231,-5.68,2.90,12,4.35,-585.00,1146.00,4005,20240731,-17.10,1215,20240205,173.25,3955,-16.06,20250213,2790,19.00,20250102,4005,-17.10,20240731,1229,170.14,20240705,3.18,N,255220,100,97 억,,489509,N,N,0,N,00,N
20250217,141031,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3330,10,2,0.30,12932382910,3932317,41.28,3260,3375,3185,4315,2325,3320,3288.49,0.50,0,251001,3636,3477,3371,3212,3106,3425,3160,97,995,100,2050,5,1,97330253,3241,-5.69,2.91,12,4.04,-585.00,1146.00,4005,20240731,-16.85,1215,20240205,174.07,3955,-15.80,20250213,2790,19.35,20250102,4005,-16.85,20240731,1229,170.95,20240705,3.18,N,255220,100,97 억,,489509,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 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
3 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
4 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
5 20250218 131034 57 100.00 KOSDAQ 비금속 N N N N N 3350 35 2 1.06 8447002970 2533238 53.94 3380 3395 3300 4305 2325 3315 3334.47 0.76 0 -210792 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3261 -5.73 2.92 12 2.60 -585.00 1146.00 4005 20240731 -16.35 1215 20240205 175.72 3955 -15.30 20250213 2790 20.07 20250102 4005 -16.35 20240731 1229 172.58 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
6 20250218 121037 57 100.00 KOSDAQ 비금속 N N N N N 3325 10 2 0.30 7151426925 2145317 45.68 3380 3395 3300 4305 2325 3315 3333.51 0.76 0 -192317 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3236 -5.68 2.90 12 2.20 -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
7 20250218 111034 57 100.00 KOSDAQ 비금속 N N N N N 3305 -10 5 -0.30 6464172420 1938030 41.26 3380 3395 3300 4305 2325 3315 3335.43 0.76 0 -179034 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3217 -5.65 2.88 12 1.99 -585.00 1146.00 4005 20240731 -17.48 1215 20240205 172.02 3955 -16.43 20250213 2790 18.46 20250102 4005 -17.48 20240731 1229 168.92 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
8 20250218 101034 57 100.00 KOSDAQ 비금속 N N N N N 3335 20 2 0.60 5023577405 1503010 32.00 3380 3395 3300 4305 2325 3315 3342.34 0.76 0 -161254 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3246 -5.70 2.91 12 1.54 -585.00 1146.00 4005 20240731 -16.73 1215 20240205 174.49 3955 -15.68 20250213 2790 19.53 20250102 4005 -16.73 20240731 1229 171.36 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
9 20250218 091038 57 100.00 KOSDAQ 비금속 N N N N N 3320 5 2 0.15 2337772515 695972 14.82 3380 3395 3315 4305 2325 3315 3359.00 0.76 0 -144917 3481 3397 3291 3207 3101 3440 3250 97 990 100 2050 5 1 97330253 3231 -5.68 2.90 12 0.72 -585.00 1146.00 4005 20240731 -17.10 1215 20240205 173.25 3955 -16.06 20250213 2790 19.00 20250102 4005 -17.10 20240731 1229 170.14 20240705 3.28 N 255220 100 97 억 736920 N N 0 N 00 N
10 20250217 161034 57 100.00 KOSDAQ 비금속 N N N N N 3315 -5 5 -0.15 14388836985 4371171 45.89 3260 3375 3185 4315 2325 3320 3291.53 0.50 0 248295 3636 3477 3371 3212 3106 3425 3160 97 995 100 2050 5 1 97330253 3226 -5.67 2.89 12 4.49 -585.00 1146.00 4005 20240731 -17.23 1215 20240205 172.84 3955 -16.18 20250213 2790 18.82 20250102 4005 -17.23 20240731 1229 169.73 20240705 3.18 N 255220 100 97 억 489509 N Y 0 N 00 N
11 20250217 151033 57 100.00 KOSDAQ 비금속 N N N N N 3320 0 3 0.00 13923958915 4231120 44.42 3260 3375 3185 4315 2325 3320 3290.63 0.50 0 279464 3636 3477 3371 3212 3106 3425 3160 97 995 100 2050 5 1 97330253 3231 -5.68 2.90 12 4.35 -585.00 1146.00 4005 20240731 -17.10 1215 20240205 173.25 3955 -16.06 20250213 2790 19.00 20250102 4005 -17.10 20240731 1229 170.14 20240705 3.18 N 255220 100 97 억 489509 N N 0 N 00 N
12 20250217 141031 57 100.00 KOSDAQ 비금속 N N N N N 3330 10 2 0.30 12932382910 3932317 41.28 3260 3375 3185 4315 2325 3320 3288.49 0.50 0 251001 3636 3477 3371 3212 3106 3425 3160 97 995 100 2050 5 1 97330253 3241 -5.69 2.91 12 4.04 -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 3.18 N 255220 100 97 억 489509 N N 0 N 00 N