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
052300/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
20250221,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,75,2,2.99,89439485,35006,104.38,2500,2655,2470,3255,1755,2505,2554.98,0.07,0,2809,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,435,-3.99,0.46,12,0.21,-646.00,5556.00,5290,20240229,-51.23,2315,20250210,11.45,3180,-18.87,20250203,2315,11.45,20250210,3180,-18.87,20250203,270,855.56,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,85,2,3.39,80985180,31739,94.64,2500,2655,2470,3255,1755,2505,2551.60,0.07,0,2854,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,437,-4.01,0.47,12,0.19,-646.00,5556.00,5290,20240229,-51.04,2315,20250210,11.88,3180,-18.55,20250203,2315,11.88,20250210,3180,-18.55,20250203,270,859.26,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,140537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,105,2,4.19,58025000,22863,68.17,2500,2655,2470,3255,1755,2505,2537.94,0.07,0,2701,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,440,-4.04,0.47,12,0.14,-646.00,5556.00,5290,20240229,-50.66,2315,20250210,12.74,3180,-17.92,20250203,2315,12.74,20250210,3180,-17.92,20250203,270,866.67,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,130537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2540,35,2,1.40,32118505,12869,38.37,2500,2540,2470,3255,1755,2505,2495.80,0.07,0,772,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,428,-3.93,0.46,12,0.08,-646.00,5556.00,5290,20240229,-51.98,2315,20250210,9.72,3180,-20.13,20250203,2315,9.72,20250210,3180,-20.13,20250203,270,840.74,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,120537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,0,3,0.00,25834490,10374,30.93,2500,2530,2470,3255,1755,2505,2490.31,0.07,0,726,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,422,-3.88,0.45,12,0.06,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,110535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2520,15,2,0.60,22375375,9003,26.84,2500,2520,2470,3255,1755,2505,2485.32,0.07,0,570,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,425,-3.90,0.45,12,0.05,-646.00,5556.00,5290,20240229,-52.36,2315,20250210,8.86,3180,-20.75,20250203,2315,8.86,20250210,3180,-20.75,20250203,270,833.33,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,100536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-35,5,-1.40,14934225,6014,17.93,2500,2520,2470,3255,1755,2505,2483.24,0.07,0,816,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,417,-3.82,0.44,12,0.04,-646.00,5556.00,5290,20240229,-53.31,2315,20250210,6.70,3180,-22.33,20250203,2315,6.70,20250210,3180,-22.33,20250203,270,814.81,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250221,090537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2515,10,2,0.40,152410,61,0.18,2500,2520,2470,3255,1755,2505,2498.52,0.07,0,13,2625,2565,2510,2450,2395,2595,2480,843,750,5000,1800,5,1,16865143,424,-3.89,0.45,12,0.00,-646.00,5556.00,5290,20240229,-52.46,2315,20250210,8.64,3180,-20.91,20250203,2315,8.64,20250210,3180,-20.91,20250203,270,831.48,20241226,0.01,N,052300,5000,843 억,,11842,N,N,0,N,00,N
20250220,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2505,15,2,0.60,83219400,33538,74.77,2490,2570,2455,3235,1745,2490,2481.33,0.07,0,-424,2743,2616,2548,2421,2353,2582,2387,843,745,5000,1790,5,1,16865143,422,-3.88,0.45,12,0.20,-646.00,5556.00,5290,20240229,-52.65,2315,20250210,8.21,3180,-21.23,20250203,2315,8.21,20250210,3180,-21.23,20250203,270,827.78,20241226,0.01,N,052300,5000,843 억,,12251,N,N,0,N,00,N
20250220,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,0,3,0.00,81218310,32735,72.98,2490,2570,2455,3235,1745,2490,2481.08,0.07,0,-306,2743,2616,2548,2421,2353,2582,2387,843,745,5000,1790,5,1,16865143,420,-3.85,0.45,12,0.19,-646.00,5556.00,5290,20240229,-52.93,2315,20250210,7.56,3180,-21.70,20250203,2315,7.56,20250210,3180,-21.70,20250203,270,822.22,20241226,0.01,N,052300,5000,843 억,,12251,N,N,0,N,00,N
20250220,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,-20,5,-0.80,76252395,30732,68.51,2490,2570,2455,3235,1745,2490,2481.21,0.07,0,-324,2743,2616,2548,2421,2353,2582,2387,843,745,5000,1790,5,1,16865143,417,-3.82,0.44,12,0.18,-646.00,5556.00,5290,20240229,-53.31,2315,20250210,6.70,3180,-22.33,20250203,2315,6.70,20250210,3180,-22.33,20250203,270,814.81,20241226,0.01,N,052300,5000,843 억,,12251,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 160535 57 100.00 KOSDAQ 유통 N N N N N 2580 75 2 2.99 89439485 35006 104.38 2500 2655 2470 3255 1755 2505 2554.98 0.07 0 2809 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 435 -3.99 0.46 12 0.21 -646.00 5556.00 5290 20240229 -51.23 2315 20250210 11.45 3180 -18.87 20250203 2315 11.45 20250210 3180 -18.87 20250203 270 855.56 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
3 20250221 150538 57 100.00 KOSDAQ 유통 N N N N N 2590 85 2 3.39 80985180 31739 94.64 2500 2655 2470 3255 1755 2505 2551.60 0.07 0 2854 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 437 -4.01 0.47 12 0.19 -646.00 5556.00 5290 20240229 -51.04 2315 20250210 11.88 3180 -18.55 20250203 2315 11.88 20250210 3180 -18.55 20250203 270 859.26 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
4 20250221 140537 57 100.00 KOSDAQ 유통 N N N N N 2610 105 2 4.19 58025000 22863 68.17 2500 2655 2470 3255 1755 2505 2537.94 0.07 0 2701 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 440 -4.04 0.47 12 0.14 -646.00 5556.00 5290 20240229 -50.66 2315 20250210 12.74 3180 -17.92 20250203 2315 12.74 20250210 3180 -17.92 20250203 270 866.67 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
5 20250221 130537 57 100.00 KOSDAQ 유통 N N N N N 2540 35 2 1.40 32118505 12869 38.37 2500 2540 2470 3255 1755 2505 2495.80 0.07 0 772 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 428 -3.93 0.46 12 0.08 -646.00 5556.00 5290 20240229 -51.98 2315 20250210 9.72 3180 -20.13 20250203 2315 9.72 20250210 3180 -20.13 20250203 270 840.74 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
6 20250221 120537 57 100.00 KOSDAQ 유통 N N N N N 2505 0 3 0.00 25834490 10374 30.93 2500 2530 2470 3255 1755 2505 2490.31 0.07 0 726 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 422 -3.88 0.45 12 0.06 -646.00 5556.00 5290 20240229 -52.65 2315 20250210 8.21 3180 -21.23 20250203 2315 8.21 20250210 3180 -21.23 20250203 270 827.78 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
7 20250221 110535 57 100.00 KOSDAQ 유통 N N N N N 2520 15 2 0.60 22375375 9003 26.84 2500 2520 2470 3255 1755 2505 2485.32 0.07 0 570 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 425 -3.90 0.45 12 0.05 -646.00 5556.00 5290 20240229 -52.36 2315 20250210 8.86 3180 -20.75 20250203 2315 8.86 20250210 3180 -20.75 20250203 270 833.33 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
8 20250221 100536 57 100.00 KOSDAQ 유통 N N N N N 2470 -35 5 -1.40 14934225 6014 17.93 2500 2520 2470 3255 1755 2505 2483.24 0.07 0 816 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 417 -3.82 0.44 12 0.04 -646.00 5556.00 5290 20240229 -53.31 2315 20250210 6.70 3180 -22.33 20250203 2315 6.70 20250210 3180 -22.33 20250203 270 814.81 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
9 20250221 090537 57 100.00 KOSDAQ 유통 N N N N N 2515 10 2 0.40 152410 61 0.18 2500 2520 2470 3255 1755 2505 2498.52 0.07 0 13 2625 2565 2510 2450 2395 2595 2480 843 750 5000 1800 5 1 16865143 424 -3.89 0.45 12 0.00 -646.00 5556.00 5290 20240229 -52.46 2315 20250210 8.64 3180 -20.91 20250203 2315 8.64 20250210 3180 -20.91 20250203 270 831.48 20241226 0.01 N 052300 5000 843 억 11842 N N 0 N 00 N
10 20250220 160533 57 100.00 KOSDAQ 유통 N N N N N 2505 15 2 0.60 83219400 33538 74.77 2490 2570 2455 3235 1745 2490 2481.33 0.07 0 -424 2743 2616 2548 2421 2353 2582 2387 843 745 5000 1790 5 1 16865143 422 -3.88 0.45 12 0.20 -646.00 5556.00 5290 20240229 -52.65 2315 20250210 8.21 3180 -21.23 20250203 2315 8.21 20250210 3180 -21.23 20250203 270 827.78 20241226 0.01 N 052300 5000 843 억 12251 N N 0 N 00 N
11 20250220 150534 57 100.00 KOSDAQ 유통 N N N N N 2490 0 3 0.00 81218310 32735 72.98 2490 2570 2455 3235 1745 2490 2481.08 0.07 0 -306 2743 2616 2548 2421 2353 2582 2387 843 745 5000 1790 5 1 16865143 420 -3.85 0.45 12 0.19 -646.00 5556.00 5290 20240229 -52.93 2315 20250210 7.56 3180 -21.70 20250203 2315 7.56 20250210 3180 -21.70 20250203 270 822.22 20241226 0.01 N 052300 5000 843 억 12251 N N 0 N 00 N
12 20250220 140536 57 100.00 KOSDAQ 유통 N N N N N 2470 -20 5 -0.80 76252395 30732 68.51 2490 2570 2455 3235 1745 2490 2481.21 0.07 0 -324 2743 2616 2548 2421 2353 2582 2387 843 745 5000 1790 5 1 16865143 417 -3.82 0.44 12 0.18 -646.00 5556.00 5290 20240229 -53.31 2315 20250210 6.70 3180 -22.33 20250203 2315 6.70 20250210 3180 -22.33 20250203 270 814.81 20241226 0.01 N 052300 5000 843 억 12251 N N 0 N 00 N