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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215480/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
20250224,161008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,60,2,2.39,55110040,21607,33.08,2505,2580,2495,3265,1765,2515,2550.56,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.18,0.68,12,0.23,253.00,3792.00,3840,20240221,-32.94,2240,20241209,14.96,2970,-13.30,20250120,2290,12.45,20250212,3830,-32.77,20240229,2240,14.96,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,151007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,65,2,2.58,46114885,18116,27.74,2505,2580,2495,3265,1765,2515,2545.53,12.64,0,-512,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,243,10.20,0.68,12,0.19,253.00,3792.00,3840,20240221,-32.81,2240,20241209,15.18,2970,-13.13,20250120,2290,12.66,20250212,3830,-32.64,20240229,2240,15.18,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,31974815,12628,19.33,2505,2580,2495,3265,1765,2515,2532.06,12.64,0,-383,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,131008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,45,2,1.79,30823235,12178,18.64,2505,2580,2495,3265,1765,2515,2531.06,12.64,0,-244,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,241,10.12,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.33,2240,20241209,14.29,2970,-13.80,20250120,2290,11.79,20250212,3830,-33.16,20240229,2240,14.29,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,55,2,2.19,29972045,11845,18.13,2505,2580,2495,3265,1765,2515,2530.35,12.64,0,-429,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,242,10.16,0.68,12,0.13,253.00,3792.00,3840,20240221,-33.07,2240,20241209,14.73,2970,-13.47,20250120,2290,12.23,20250212,3830,-32.90,20240229,2240,14.73,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,111003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,10,2,0.40,23834820,9447,14.46,2505,2550,2495,3265,1765,2515,2523.00,12.64,0,-196,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,237,9.98,0.67,12,0.10,253.00,3792.00,3840,20240221,-34.24,2240,20241209,12.72,2970,-14.98,20250120,2290,10.26,20250212,3830,-34.07,20240229,2240,12.72,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,101003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,25,2,0.99,15218835,6057,9.27,2505,2545,2495,3265,1765,2515,2512.60,12.64,0,-169,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,239,10.04,0.67,12,0.06,253.00,3792.00,3840,20240221,-33.85,2240,20241209,13.39,2970,-14.48,20250120,2290,10.92,20250212,3830,-33.68,20240229,2240,13.39,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250224,091010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-15,5,-0.60,2064870,826,1.26,2505,2505,2495,3265,1765,2515,2499.84,12.64,0,30,2681,2597,2526,2442,2371,2562,2407,48,750,500,1810,5,1,9400000,235,9.88,0.66,12,0.01,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3830,-34.73,20240229,2240,11.61,20241209,1.62,N,215480,500,48 억,,1187930,N,N,0,N,00,N
20250221,161000,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,-50,5,-1.95,161972300,65018,411.19,2580,2610,2455,3330,1800,2565,2491.19,12.64,0,-595,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,236,9.94,0.66,12,0.69,253.00,3792.00,3840,20240221,-34.51,2240,20241209,12.28,2970,-15.32,20250120,2290,9.83,20250212,3840,-34.51,20240221,2240,12.28,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
20250221,151004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2485,-80,5,-3.12,150865535,60576,383.10,2580,2610,2455,3330,1800,2565,2490.52,12.64,0,-306,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,234,9.82,0.66,12,0.64,253.00,3792.00,3840,20240221,-35.29,2240,20241209,10.94,2970,-16.33,20250120,2290,8.52,20250212,3840,-35.29,20240221,2240,10.94,20241209,1.39,N,215480,500,48 억,,1188529,N,N,0,N,00,N
20250221,141004,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2500,-65,5,-2.53,86211055,34383,217.45,2580,2610,2455,3330,1800,2565,2507.37,12.64,0,855,2618,2591,2543,2516,2468,2605,2530,48,765,500,1840,5,1,9400000,235,9.88,0.66,12,0.37,253.00,3792.00,3840,20240221,-34.90,2240,20241209,11.61,2970,-15.82,20250120,2290,9.17,20250212,3840,-34.90,20240221,2240,11.61,20241209,1.39,N,215480,500,48 억,,1188529,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 20250224 161008 57 100.00 KOSDAQ 유통 N N N N N 2575 60 2 2.39 55110040 21607 33.08 2505 2580 2495 3265 1765 2515 2550.56 12.64 0 -383 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 242 10.18 0.68 12 0.23 253.00 3792.00 3840 20240221 -32.94 2240 20241209 14.96 2970 -13.30 20250120 2290 12.45 20250212 3830 -32.77 20240229 2240 14.96 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
3 20250224 151007 57 100.00 KOSDAQ 유통 N N N N N 2580 65 2 2.58 46114885 18116 27.74 2505 2580 2495 3265 1765 2515 2545.53 12.64 0 -512 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 243 10.20 0.68 12 0.19 253.00 3792.00 3840 20240221 -32.81 2240 20241209 15.18 2970 -13.13 20250120 2290 12.66 20250212 3830 -32.64 20240229 2240 15.18 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
4 20250224 141006 57 100.00 KOSDAQ 유통 N N N N N 2560 45 2 1.79 31974815 12628 19.33 2505 2580 2495 3265 1765 2515 2532.06 12.64 0 -383 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 241 10.12 0.68 12 0.13 253.00 3792.00 3840 20240221 -33.33 2240 20241209 14.29 2970 -13.80 20250120 2290 11.79 20250212 3830 -33.16 20240229 2240 14.29 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
5 20250224 131008 57 100.00 KOSDAQ 유통 N N N N N 2560 45 2 1.79 30823235 12178 18.64 2505 2580 2495 3265 1765 2515 2531.06 12.64 0 -244 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 241 10.12 0.68 12 0.13 253.00 3792.00 3840 20240221 -33.33 2240 20241209 14.29 2970 -13.80 20250120 2290 11.79 20250212 3830 -33.16 20240229 2240 14.29 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
6 20250224 121005 57 100.00 KOSDAQ 유통 N N N N N 2570 55 2 2.19 29972045 11845 18.13 2505 2580 2495 3265 1765 2515 2530.35 12.64 0 -429 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 242 10.16 0.68 12 0.13 253.00 3792.00 3840 20240221 -33.07 2240 20241209 14.73 2970 -13.47 20250120 2290 12.23 20250212 3830 -32.90 20240229 2240 14.73 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
7 20250224 111003 57 100.00 KOSDAQ 유통 N N N N N 2525 10 2 0.40 23834820 9447 14.46 2505 2550 2495 3265 1765 2515 2523.00 12.64 0 -196 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 237 9.98 0.67 12 0.10 253.00 3792.00 3840 20240221 -34.24 2240 20241209 12.72 2970 -14.98 20250120 2290 10.26 20250212 3830 -34.07 20240229 2240 12.72 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
8 20250224 101003 57 100.00 KOSDAQ 유통 N N N N N 2540 25 2 0.99 15218835 6057 9.27 2505 2545 2495 3265 1765 2515 2512.60 12.64 0 -169 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 239 10.04 0.67 12 0.06 253.00 3792.00 3840 20240221 -33.85 2240 20241209 13.39 2970 -14.48 20250120 2290 10.92 20250212 3830 -33.68 20240229 2240 13.39 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
9 20250224 091010 57 100.00 KOSDAQ 유통 N N N N N 2500 -15 5 -0.60 2064870 826 1.26 2505 2505 2495 3265 1765 2515 2499.84 12.64 0 30 2681 2597 2526 2442 2371 2562 2407 48 750 500 1810 5 1 9400000 235 9.88 0.66 12 0.01 253.00 3792.00 3840 20240221 -34.90 2240 20241209 11.61 2970 -15.82 20250120 2290 9.17 20250212 3830 -34.73 20240229 2240 11.61 20241209 1.62 N 215480 500 48 억 1187930 N N 0 N 00 N
10 20250221 161000 57 100.00 KOSDAQ 유통 N N N N N 2515 -50 5 -1.95 161972300 65018 411.19 2580 2610 2455 3330 1800 2565 2491.19 12.64 0 -595 2618 2591 2543 2516 2468 2605 2530 48 765 500 1840 5 1 9400000 236 9.94 0.66 12 0.69 253.00 3792.00 3840 20240221 -34.51 2240 20241209 12.28 2970 -15.32 20250120 2290 9.83 20250212 3840 -34.51 20240221 2240 12.28 20241209 1.39 N 215480 500 48 억 1188529 N N 0 N 00 N
11 20250221 151004 57 100.00 KOSDAQ 유통 N N N N N 2485 -80 5 -3.12 150865535 60576 383.10 2580 2610 2455 3330 1800 2565 2490.52 12.64 0 -306 2618 2591 2543 2516 2468 2605 2530 48 765 500 1840 5 1 9400000 234 9.82 0.66 12 0.64 253.00 3792.00 3840 20240221 -35.29 2240 20241209 10.94 2970 -16.33 20250120 2290 8.52 20250212 3840 -35.29 20240221 2240 10.94 20241209 1.39 N 215480 500 48 억 1188529 N N 0 N 00 N
12 20250221 141004 57 100.00 KOSDAQ 유통 N N N N N 2500 -65 5 -2.53 86211055 34383 217.45 2580 2610 2455 3330 1800 2565 2507.37 12.64 0 855 2618 2591 2543 2516 2468 2605 2530 48 765 500 1840 5 1 9400000 235 9.88 0.66 12 0.37 253.00 3792.00 3840 20240221 -34.90 2240 20241209 11.61 2970 -15.82 20250120 2290 9.17 20250212 3840 -34.90 20240221 2240 11.61 20241209 1.39 N 215480 500 48 억 1188529 N N 0 N 00 N