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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013990/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
20250221,160312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5610,-120,5,-2.09,2464636100,433561,90.69,5730,5790,5590,7440,4020,5730,5684.84,3.44,0,-60102,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1845,13.78,1.05,12,1.32,407.00,5344.00,6940,20240229,-19.16,3400,20240805,65.00,5850,-4.10,20250117,5120,9.57,20250115,6940,-19.16,20240229,3400,65.00,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,150314,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5620,-110,5,-1.92,2199542490,386304,80.81,5730,5790,5610,7440,4020,5730,5693.78,3.44,0,-70667,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1848,13.81,1.05,12,1.17,407.00,5344.00,6940,20240229,-19.02,3400,20240805,65.29,5850,-3.93,20250117,5120,9.77,20250115,6940,-19.02,20240229,3400,65.29,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,140312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5650,-80,5,-1.40,1942165190,340656,71.26,5730,5790,5610,7440,4020,5730,5701.22,3.44,0,-73596,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1858,13.88,1.06,12,1.04,407.00,5344.00,6940,20240229,-18.59,3400,20240805,66.18,5850,-3.42,20250117,5120,10.35,20250115,6940,-18.59,20240229,3400,66.18,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,130312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5700,-30,5,-0.52,1656115680,290028,60.67,5730,5790,5640,7440,4020,5730,5710.17,3.44,0,-71059,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1875,14.00,1.07,12,0.88,407.00,5344.00,6940,20240229,-17.87,3400,20240805,67.65,5850,-2.56,20250117,5120,11.33,20250115,6940,-17.87,20240229,3400,67.65,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,120313,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5700,-30,5,-0.52,1584270350,277392,58.03,5730,5790,5640,7440,4020,5730,5711.28,3.44,0,-63464,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1875,14.00,1.07,12,0.84,407.00,5344.00,6940,20240229,-17.87,3400,20240805,67.65,5850,-2.56,20250117,5120,11.33,20250115,6940,-17.87,20240229,3400,67.65,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,110312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5740,10,2,0.17,1422579720,249046,52.10,5730,5790,5640,7440,4020,5730,5712.09,3.44,0,-55239,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1888,14.10,1.07,12,0.76,407.00,5344.00,6940,20240229,-17.29,3400,20240805,68.82,5850,-1.88,20250117,5120,12.11,20250115,6940,-17.29,20240229,3400,68.82,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,100312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5720,-10,5,-0.17,855964800,150577,31.50,5730,5750,5640,7440,4020,5730,5684.46,3.44,0,-31198,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1881,14.05,1.07,12,0.46,407.00,5344.00,6940,20240229,-17.58,3400,20240805,68.24,5850,-2.22,20250117,5120,11.72,20250115,6940,-17.58,20240229,3400,68.24,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250221,090312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5730,0,3,0.00,82518020,14402,3.01,5730,5750,5690,7440,4020,5730,5729.61,3.44,0,-3091,5870,5800,5700,5630,5530,5835,5665,164,1710,500,4240,10,1,32887536,1884,14.08,1.07,12,0.04,407.00,5344.00,6940,20240229,-17.44,3400,20240805,68.53,5850,-2.05,20250117,5120,11.91,20250115,6940,-17.44,20240229,3400,68.53,20240805,6.45,N,013990,500,164 억,,1131254,N,N,0,N,00,N
20250220,160311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5730,40,2,0.70,2697642520,473675,68.69,5720,5770,5600,7390,3990,5690,5694.93,3.36,0,26318,5890,5790,5650,5550,5410,5840,5600,164,1700,500,4210,10,1,32887536,1884,14.08,1.07,12,1.44,407.00,5344.00,6940,20240229,-17.44,3400,20240805,68.53,5850,-2.05,20250117,5120,11.91,20250115,6940,-17.44,20240229,3400,68.53,20240805,6.33,N,013990,500,164 억,,1104305,N,N,0,N,00,N
20250220,150311,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5700,10,2,0.18,2397713820,421219,61.08,5720,5770,5600,7390,3990,5690,5692.35,3.36,0,40343,5890,5790,5650,5550,5410,5840,5600,164,1700,500,4210,10,1,32887536,1875,14.00,1.07,12,1.28,407.00,5344.00,6940,20240229,-17.87,3400,20240805,67.65,5850,-2.56,20250117,5120,11.33,20250115,6940,-17.87,20240229,3400,67.65,20240805,6.33,N,013990,500,164 억,,1104305,N,N,0,N,00,N
20250220,140312,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5700,10,2,0.18,2210739280,388373,56.32,5720,5770,5600,7390,3990,5690,5692.34,3.36,0,35778,5890,5790,5650,5550,5410,5840,5600,164,1700,500,4210,10,1,32887536,1875,14.00,1.07,12,1.18,407.00,5344.00,6940,20240229,-17.87,3400,20240805,67.65,5850,-2.56,20250117,5120,11.33,20250115,6940,-17.87,20240229,3400,67.65,20240805,6.33,N,013990,500,164 억,,1104305,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 20250221 160312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5610 -120 5 -2.09 2464636100 433561 90.69 5730 5790 5590 7440 4020 5730 5684.84 3.44 0 -60102 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1845 13.78 1.05 12 1.32 407.00 5344.00 6940 20240229 -19.16 3400 20240805 65.00 5850 -4.10 20250117 5120 9.57 20250115 6940 -19.16 20240229 3400 65.00 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
3 20250221 150314 55 60.00 KOSDAQ 유통 N N N Y 60 N 5620 -110 5 -1.92 2199542490 386304 80.81 5730 5790 5610 7440 4020 5730 5693.78 3.44 0 -70667 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1848 13.81 1.05 12 1.17 407.00 5344.00 6940 20240229 -19.02 3400 20240805 65.29 5850 -3.93 20250117 5120 9.77 20250115 6940 -19.02 20240229 3400 65.29 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
4 20250221 140312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5650 -80 5 -1.40 1942165190 340656 71.26 5730 5790 5610 7440 4020 5730 5701.22 3.44 0 -73596 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1858 13.88 1.06 12 1.04 407.00 5344.00 6940 20240229 -18.59 3400 20240805 66.18 5850 -3.42 20250117 5120 10.35 20250115 6940 -18.59 20240229 3400 66.18 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
5 20250221 130312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5700 -30 5 -0.52 1656115680 290028 60.67 5730 5790 5640 7440 4020 5730 5710.17 3.44 0 -71059 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1875 14.00 1.07 12 0.88 407.00 5344.00 6940 20240229 -17.87 3400 20240805 67.65 5850 -2.56 20250117 5120 11.33 20250115 6940 -17.87 20240229 3400 67.65 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
6 20250221 120313 55 60.00 KOSDAQ 유통 N N N Y 60 N 5700 -30 5 -0.52 1584270350 277392 58.03 5730 5790 5640 7440 4020 5730 5711.28 3.44 0 -63464 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1875 14.00 1.07 12 0.84 407.00 5344.00 6940 20240229 -17.87 3400 20240805 67.65 5850 -2.56 20250117 5120 11.33 20250115 6940 -17.87 20240229 3400 67.65 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
7 20250221 110312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5740 10 2 0.17 1422579720 249046 52.10 5730 5790 5640 7440 4020 5730 5712.09 3.44 0 -55239 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1888 14.10 1.07 12 0.76 407.00 5344.00 6940 20240229 -17.29 3400 20240805 68.82 5850 -1.88 20250117 5120 12.11 20250115 6940 -17.29 20240229 3400 68.82 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
8 20250221 100312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5720 -10 5 -0.17 855964800 150577 31.50 5730 5750 5640 7440 4020 5730 5684.46 3.44 0 -31198 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1881 14.05 1.07 12 0.46 407.00 5344.00 6940 20240229 -17.58 3400 20240805 68.24 5850 -2.22 20250117 5120 11.72 20250115 6940 -17.58 20240229 3400 68.24 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
9 20250221 090312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5730 0 3 0.00 82518020 14402 3.01 5730 5750 5690 7440 4020 5730 5729.61 3.44 0 -3091 5870 5800 5700 5630 5530 5835 5665 164 1710 500 4240 10 1 32887536 1884 14.08 1.07 12 0.04 407.00 5344.00 6940 20240229 -17.44 3400 20240805 68.53 5850 -2.05 20250117 5120 11.91 20250115 6940 -17.44 20240229 3400 68.53 20240805 6.45 N 013990 500 164 억 1131254 N N 0 N 00 N
10 20250220 160311 55 60.00 KOSDAQ 유통 N N N Y 60 N 5730 40 2 0.70 2697642520 473675 68.69 5720 5770 5600 7390 3990 5690 5694.93 3.36 0 26318 5890 5790 5650 5550 5410 5840 5600 164 1700 500 4210 10 1 32887536 1884 14.08 1.07 12 1.44 407.00 5344.00 6940 20240229 -17.44 3400 20240805 68.53 5850 -2.05 20250117 5120 11.91 20250115 6940 -17.44 20240229 3400 68.53 20240805 6.33 N 013990 500 164 억 1104305 N N 0 N 00 N
11 20250220 150311 55 60.00 KOSDAQ 유통 N N N Y 60 N 5700 10 2 0.18 2397713820 421219 61.08 5720 5770 5600 7390 3990 5690 5692.35 3.36 0 40343 5890 5790 5650 5550 5410 5840 5600 164 1700 500 4210 10 1 32887536 1875 14.00 1.07 12 1.28 407.00 5344.00 6940 20240229 -17.87 3400 20240805 67.65 5850 -2.56 20250117 5120 11.33 20250115 6940 -17.87 20240229 3400 67.65 20240805 6.33 N 013990 500 164 억 1104305 N N 0 N 00 N
12 20250220 140312 55 60.00 KOSDAQ 유통 N N N Y 60 N 5700 10 2 0.18 2210739280 388373 56.32 5720 5770 5600 7390 3990 5690 5692.34 3.36 0 35778 5890 5790 5650 5550 5410 5840 5600 164 1700 500 4210 10 1 32887536 1875 14.00 1.07 12 1.18 407.00 5344.00 6940 20240229 -17.87 3400 20240805 67.65 5850 -2.56 20250117 5120 11.33 20250115 6940 -17.87 20240229 3400 67.65 20240805 6.33 N 013990 500 164 억 1104305 N N 0 N 00 N