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
024950/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
20250221,160355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,-10,5,-0.23,82572550,19311,112.21,4320,4320,4240,5580,3010,4295,4275.93,1.21,0,-2602,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,569,11.16,0.54,12,0.15,384.00,7865.00,6460,20240219,-33.67,3400,20241209,26.03,4715,-9.12,20250210,4010,6.86,20250203,6390,-32.94,20240227,3400,26.03,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,150357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-25,5,-0.58,71861275,16814,97.70,4320,4320,4240,5580,3010,4295,4273.90,1.21,0,-2820,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.12,0.54,12,0.13,384.00,7865.00,6460,20240219,-33.90,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6390,-33.18,20240227,3400,25.59,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-25,5,-0.58,68632435,16060,93.32,4320,4320,4240,5580,3010,4295,4273.50,1.21,0,-2989,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.12,0.54,12,0.12,384.00,7865.00,6460,20240219,-33.90,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6390,-33.18,20240227,3400,25.59,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,130354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4270,-25,5,-0.58,48036655,11251,65.37,4320,4320,4240,5580,3010,4295,4269.55,1.21,0,-1975,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.12,0.54,12,0.08,384.00,7865.00,6460,20240219,-33.90,3400,20241209,25.59,4715,-9.44,20250210,4010,6.48,20250203,6390,-33.18,20240227,3400,25.59,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,120356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-35,5,-0.81,38374175,8988,52.23,4320,4320,4240,5580,3010,4295,4269.49,1.21,0,-1861,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,565,11.09,0.54,12,0.07,384.00,7865.00,6460,20240219,-34.06,3400,20241209,25.29,4715,-9.65,20250210,4010,6.23,20250203,6390,-33.33,20240227,3400,25.29,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,110354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,-35,5,-0.81,36954880,8655,50.29,4320,4320,4240,5580,3010,4295,4269.77,1.21,0,-1930,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,565,11.09,0.54,12,0.07,384.00,7865.00,6460,20240219,-34.06,3400,20241209,25.29,4715,-9.65,20250210,4010,6.23,20250203,6390,-33.33,20240227,3400,25.29,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,100354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,-20,5,-0.47,23812260,5568,32.35,4320,4320,4240,5580,3010,4295,4276.63,1.21,0,-1632,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,567,11.13,0.54,12,0.04,384.00,7865.00,6460,20240219,-33.82,3400,20241209,25.74,4715,-9.33,20250210,4010,6.61,20250203,6390,-33.10,20240227,3400,25.74,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250221,090355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,0,3,0.00,21565,5,0.03,4320,4320,4295,5580,3010,4295,4313.00,1.21,0,-2,4361,4327,4301,4267,4241,4325,4265,66,1285,500,3000,5,1,13273577,570,11.18,0.55,12,0.00,384.00,7865.00,6460,20240219,-33.51,3400,20241209,26.32,4715,-8.91,20250210,4010,7.11,20250203,6390,-32.79,20240227,3400,26.32,20241209,0.90,N,024950,500,66 억,,161091,N,N,0,N,00,N
20250220,160353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4295,-10,5,-0.23,73940130,17180,43.63,4295,4335,4275,5590,3015,4305,4303.85,1.21,0,-219,4411,4357,4296,4242,4181,4385,4270,66,1285,500,3010,5,1,13273577,570,11.18,0.55,12,0.13,384.00,7865.00,6460,20240219,-33.51,3400,20241209,26.32,4715,-8.91,20250210,4010,7.11,20250203,6460,-33.51,20240220,3400,26.32,20241209,0.91,N,024950,500,66 억,,161207,N,N,0,N,00,N
20250220,150353,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4315,10,2,0.23,65431530,15202,38.61,4295,4335,4275,5590,3015,4305,4304.14,1.21,0,798,4411,4357,4296,4242,4181,4385,4270,66,1285,500,3010,5,1,13273577,573,11.24,0.55,12,0.11,384.00,7865.00,6460,20240219,-33.20,3400,20241209,26.91,4715,-8.48,20250210,4010,7.61,20250203,6460,-33.20,20240220,3400,26.91,20241209,0.91,N,024950,500,66 억,,161207,N,N,0,N,00,N
20250220,140355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4310,5,2,0.12,47274740,10992,27.91,4295,4325,4275,5590,3015,4305,4300.83,1.21,0,209,4411,4357,4296,4242,4181,4385,4270,66,1285,500,3010,5,1,13273577,572,11.22,0.55,12,0.08,384.00,7865.00,6460,20240219,-33.28,3400,20241209,26.76,4715,-8.59,20250210,4010,7.48,20250203,6460,-33.28,20240220,3400,26.76,20241209,0.91,N,024950,500,66 억,,161207,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 160355 57 100.00 KOSDAQ 유통 N N N N N 4285 -10 5 -0.23 82572550 19311 112.21 4320 4320 4240 5580 3010 4295 4275.93 1.21 0 -2602 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 569 11.16 0.54 12 0.15 384.00 7865.00 6460 20240219 -33.67 3400 20241209 26.03 4715 -9.12 20250210 4010 6.86 20250203 6390 -32.94 20240227 3400 26.03 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
3 20250221 150357 57 100.00 KOSDAQ 유통 N N N N N 4270 -25 5 -0.58 71861275 16814 97.70 4320 4320 4240 5580 3010 4295 4273.90 1.21 0 -2820 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 567 11.12 0.54 12 0.13 384.00 7865.00 6460 20240219 -33.90 3400 20241209 25.59 4715 -9.44 20250210 4010 6.48 20250203 6390 -33.18 20240227 3400 25.59 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
4 20250221 140355 57 100.00 KOSDAQ 유통 N N N N N 4270 -25 5 -0.58 68632435 16060 93.32 4320 4320 4240 5580 3010 4295 4273.50 1.21 0 -2989 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 567 11.12 0.54 12 0.12 384.00 7865.00 6460 20240219 -33.90 3400 20241209 25.59 4715 -9.44 20250210 4010 6.48 20250203 6390 -33.18 20240227 3400 25.59 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
5 20250221 130354 57 100.00 KOSDAQ 유통 N N N N N 4270 -25 5 -0.58 48036655 11251 65.37 4320 4320 4240 5580 3010 4295 4269.55 1.21 0 -1975 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 567 11.12 0.54 12 0.08 384.00 7865.00 6460 20240219 -33.90 3400 20241209 25.59 4715 -9.44 20250210 4010 6.48 20250203 6390 -33.18 20240227 3400 25.59 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
6 20250221 120356 57 100.00 KOSDAQ 유통 N N N N N 4260 -35 5 -0.81 38374175 8988 52.23 4320 4320 4240 5580 3010 4295 4269.49 1.21 0 -1861 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 565 11.09 0.54 12 0.07 384.00 7865.00 6460 20240219 -34.06 3400 20241209 25.29 4715 -9.65 20250210 4010 6.23 20250203 6390 -33.33 20240227 3400 25.29 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
7 20250221 110354 57 100.00 KOSDAQ 유통 N N N N N 4260 -35 5 -0.81 36954880 8655 50.29 4320 4320 4240 5580 3010 4295 4269.77 1.21 0 -1930 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 565 11.09 0.54 12 0.07 384.00 7865.00 6460 20240219 -34.06 3400 20241209 25.29 4715 -9.65 20250210 4010 6.23 20250203 6390 -33.33 20240227 3400 25.29 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
8 20250221 100354 57 100.00 KOSDAQ 유통 N N N N N 4275 -20 5 -0.47 23812260 5568 32.35 4320 4320 4240 5580 3010 4295 4276.63 1.21 0 -1632 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 567 11.13 0.54 12 0.04 384.00 7865.00 6460 20240219 -33.82 3400 20241209 25.74 4715 -9.33 20250210 4010 6.61 20250203 6390 -33.10 20240227 3400 25.74 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
9 20250221 090355 57 100.00 KOSDAQ 유통 N N N N N 4295 0 3 0.00 21565 5 0.03 4320 4320 4295 5580 3010 4295 4313.00 1.21 0 -2 4361 4327 4301 4267 4241 4325 4265 66 1285 500 3000 5 1 13273577 570 11.18 0.55 12 0.00 384.00 7865.00 6460 20240219 -33.51 3400 20241209 26.32 4715 -8.91 20250210 4010 7.11 20250203 6390 -32.79 20240227 3400 26.32 20241209 0.90 N 024950 500 66 억 161091 N N 0 N 00 N
10 20250220 160353 57 100.00 KOSDAQ 유통 N N N N N 4295 -10 5 -0.23 73940130 17180 43.63 4295 4335 4275 5590 3015 4305 4303.85 1.21 0 -219 4411 4357 4296 4242 4181 4385 4270 66 1285 500 3010 5 1 13273577 570 11.18 0.55 12 0.13 384.00 7865.00 6460 20240219 -33.51 3400 20241209 26.32 4715 -8.91 20250210 4010 7.11 20250203 6460 -33.51 20240220 3400 26.32 20241209 0.91 N 024950 500 66 억 161207 N N 0 N 00 N
11 20250220 150353 57 100.00 KOSDAQ 유통 N N N N N 4315 10 2 0.23 65431530 15202 38.61 4295 4335 4275 5590 3015 4305 4304.14 1.21 0 798 4411 4357 4296 4242 4181 4385 4270 66 1285 500 3010 5 1 13273577 573 11.24 0.55 12 0.11 384.00 7865.00 6460 20240219 -33.20 3400 20241209 26.91 4715 -8.48 20250210 4010 7.61 20250203 6460 -33.20 20240220 3400 26.91 20241209 0.91 N 024950 500 66 억 161207 N N 0 N 00 N
12 20250220 140355 57 100.00 KOSDAQ 유통 N N N N N 4310 5 2 0.12 47274740 10992 27.91 4295 4325 4275 5590 3015 4305 4300.83 1.21 0 209 4411 4357 4296 4242 4181 4385 4270 66 1285 500 3010 5 1 13273577 572 11.22 0.55 12 0.08 384.00 7865.00 6460 20240219 -33.28 3400 20241209 26.76 4715 -8.59 20250210 4010 7.48 20250203 6460 -33.28 20240220 3400 26.76 20241209 0.91 N 024950 500 66 억 161207 N N 0 N 00 N