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
102370/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
20250221,160759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-170,5,-4.64,660509055,187283,71.82,3560,3595,3460,4755,2565,3660,3526.81,0.74,0,-11501,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,950,-18.76,0.75,12,0.69,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,6740,-48.22,20240228,2735,27.61,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,150802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3500,-160,5,-4.37,631019830,178841,68.58,3560,3595,3460,4755,2565,3660,3528.38,0.74,0,-8985,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,953,-18.82,0.76,12,0.66,-186.00,4633.00,6740,20240228,-48.07,2735,20240805,27.97,3985,-12.17,20250120,3350,4.48,20250203,6740,-48.07,20240228,2735,27.97,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,140802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3490,-170,5,-4.64,576651115,163303,62.62,3560,3595,3460,4755,2565,3660,3531.17,0.74,0,-6865,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,950,-18.76,0.75,12,0.60,-186.00,4633.00,6740,20240228,-48.22,2735,20240805,27.61,3985,-12.42,20250120,3350,4.18,20250203,6740,-48.22,20240228,2735,27.61,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,130801,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3510,-150,5,-4.10,485926265,137236,52.63,3560,3595,3500,4755,2565,3660,3540.81,0.74,0,3438,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,956,-18.87,0.76,12,0.50,-186.00,4633.00,6740,20240228,-47.92,2735,20240805,28.34,3985,-11.92,20250120,3350,4.78,20250203,6740,-47.92,20240228,2735,28.34,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,120802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-135,5,-3.69,405918150,114436,43.88,3560,3595,3500,4755,2565,3660,3547.12,0.74,0,2193,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,960,-18.95,0.76,12,0.42,-186.00,4633.00,6740,20240228,-47.70,2735,20240805,28.88,3985,-11.54,20250120,3350,5.22,20250203,6740,-47.70,20240228,2735,28.88,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,110758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3545,-115,5,-3.14,258876415,72741,27.90,3560,3595,3525,4755,2565,3660,3558.88,0.74,0,-66,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,965,-19.06,0.77,12,0.27,-186.00,4633.00,6740,20240228,-47.40,2735,20240805,29.62,3985,-11.04,20250120,3350,5.82,20250203,6740,-47.40,20240228,2735,29.62,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,100800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,-75,5,-2.05,215203510,60488,23.20,3560,3595,3525,4755,2565,3660,3557.79,0.74,0,1906,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,976,-19.27,0.77,12,0.22,-186.00,4633.00,6740,20240228,-46.81,2735,20240805,31.08,3985,-10.04,20250120,3350,7.01,20250203,6740,-46.81,20240228,2735,31.08,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250221,090802,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3565,-95,5,-2.60,54082870,15221,5.84,3560,3595,3525,4755,2565,3660,3553.17,0.74,0,-961,3800,3730,3650,3580,3500,3765,3615,136,1095,500,2340,5,1,27229210,971,-19.17,0.77,12,0.06,-186.00,4633.00,6740,20240228,-47.11,2735,20240805,30.35,3985,-10.54,20250120,3350,6.42,20250203,6740,-47.11,20240228,2735,30.35,20240805,3.04,N,102370,500,136 억,,202090,N,N,0,N,00,N
20250220,160756,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,55,2,1.53,859319275,234920,232.11,3635,3720,3570,4685,2525,3605,3657.92,0.68,0,17341,3701,3652,3576,3527,3451,3677,3552,136,1080,500,2300,5,1,27229210,997,-19.68,0.79,12,0.86,-186.00,4633.00,6740,20240228,-45.70,2735,20240805,33.82,3985,-8.16,20250120,3350,9.25,20250203,6740,-45.70,20240228,2735,33.82,20240805,3.02,N,102370,500,136 억,,185310,N,N,0,N,00,N
20250220,150758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,55,2,1.53,847990365,231826,229.05,3635,3720,3570,4685,2525,3605,3657.87,0.68,0,18558,3701,3652,3576,3527,3451,3677,3552,136,1080,500,2300,5,1,27229210,997,-19.68,0.79,12,0.85,-186.00,4633.00,6740,20240228,-45.70,2735,20240805,33.82,3985,-8.16,20250120,3350,9.25,20250203,6740,-45.70,20240228,2735,33.82,20240805,3.02,N,102370,500,136 억,,185310,N,N,0,N,00,N
20250220,140759,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,55,2,1.53,799562215,218592,215.98,3635,3720,3570,4685,2525,3605,3657.78,0.68,0,21998,3701,3652,3576,3527,3451,3677,3552,136,1080,500,2300,5,1,27229210,997,-19.68,0.79,12,0.80,-186.00,4633.00,6740,20240228,-45.70,2735,20240805,33.82,3985,-8.16,20250120,3350,9.25,20250203,6740,-45.70,20240228,2735,33.82,20240805,3.02,N,102370,500,136 억,,185310,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 160759 57 100.00 KOSDAQ 유통 N N N N N 3490 -170 5 -4.64 660509055 187283 71.82 3560 3595 3460 4755 2565 3660 3526.81 0.74 0 -11501 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 950 -18.76 0.75 12 0.69 -186.00 4633.00 6740 20240228 -48.22 2735 20240805 27.61 3985 -12.42 20250120 3350 4.18 20250203 6740 -48.22 20240228 2735 27.61 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
3 20250221 150802 57 100.00 KOSDAQ 유통 N N N N N 3500 -160 5 -4.37 631019830 178841 68.58 3560 3595 3460 4755 2565 3660 3528.38 0.74 0 -8985 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 953 -18.82 0.76 12 0.66 -186.00 4633.00 6740 20240228 -48.07 2735 20240805 27.97 3985 -12.17 20250120 3350 4.48 20250203 6740 -48.07 20240228 2735 27.97 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
4 20250221 140802 57 100.00 KOSDAQ 유통 N N N N N 3490 -170 5 -4.64 576651115 163303 62.62 3560 3595 3460 4755 2565 3660 3531.17 0.74 0 -6865 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 950 -18.76 0.75 12 0.60 -186.00 4633.00 6740 20240228 -48.22 2735 20240805 27.61 3985 -12.42 20250120 3350 4.18 20250203 6740 -48.22 20240228 2735 27.61 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
5 20250221 130801 57 100.00 KOSDAQ 유통 N N N N N 3510 -150 5 -4.10 485926265 137236 52.63 3560 3595 3500 4755 2565 3660 3540.81 0.74 0 3438 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 956 -18.87 0.76 12 0.50 -186.00 4633.00 6740 20240228 -47.92 2735 20240805 28.34 3985 -11.92 20250120 3350 4.78 20250203 6740 -47.92 20240228 2735 28.34 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
6 20250221 120802 57 100.00 KOSDAQ 유통 N N N N N 3525 -135 5 -3.69 405918150 114436 43.88 3560 3595 3500 4755 2565 3660 3547.12 0.74 0 2193 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 960 -18.95 0.76 12 0.42 -186.00 4633.00 6740 20240228 -47.70 2735 20240805 28.88 3985 -11.54 20250120 3350 5.22 20250203 6740 -47.70 20240228 2735 28.88 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
7 20250221 110758 57 100.00 KOSDAQ 유통 N N N N N 3545 -115 5 -3.14 258876415 72741 27.90 3560 3595 3525 4755 2565 3660 3558.88 0.74 0 -66 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 965 -19.06 0.77 12 0.27 -186.00 4633.00 6740 20240228 -47.40 2735 20240805 29.62 3985 -11.04 20250120 3350 5.82 20250203 6740 -47.40 20240228 2735 29.62 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
8 20250221 100800 57 100.00 KOSDAQ 유통 N N N N N 3585 -75 5 -2.05 215203510 60488 23.20 3560 3595 3525 4755 2565 3660 3557.79 0.74 0 1906 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 976 -19.27 0.77 12 0.22 -186.00 4633.00 6740 20240228 -46.81 2735 20240805 31.08 3985 -10.04 20250120 3350 7.01 20250203 6740 -46.81 20240228 2735 31.08 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
9 20250221 090802 57 100.00 KOSDAQ 유통 N N N N N 3565 -95 5 -2.60 54082870 15221 5.84 3560 3595 3525 4755 2565 3660 3553.17 0.74 0 -961 3800 3730 3650 3580 3500 3765 3615 136 1095 500 2340 5 1 27229210 971 -19.17 0.77 12 0.06 -186.00 4633.00 6740 20240228 -47.11 2735 20240805 30.35 3985 -10.54 20250120 3350 6.42 20250203 6740 -47.11 20240228 2735 30.35 20240805 3.04 N 102370 500 136 억 202090 N N 0 N 00 N
10 20250220 160756 57 100.00 KOSDAQ 유통 N N N N N 3660 55 2 1.53 859319275 234920 232.11 3635 3720 3570 4685 2525 3605 3657.92 0.68 0 17341 3701 3652 3576 3527 3451 3677 3552 136 1080 500 2300 5 1 27229210 997 -19.68 0.79 12 0.86 -186.00 4633.00 6740 20240228 -45.70 2735 20240805 33.82 3985 -8.16 20250120 3350 9.25 20250203 6740 -45.70 20240228 2735 33.82 20240805 3.02 N 102370 500 136 억 185310 N N 0 N 00 N
11 20250220 150758 57 100.00 KOSDAQ 유통 N N N N N 3660 55 2 1.53 847990365 231826 229.05 3635 3720 3570 4685 2525 3605 3657.87 0.68 0 18558 3701 3652 3576 3527 3451 3677 3552 136 1080 500 2300 5 1 27229210 997 -19.68 0.79 12 0.85 -186.00 4633.00 6740 20240228 -45.70 2735 20240805 33.82 3985 -8.16 20250120 3350 9.25 20250203 6740 -45.70 20240228 2735 33.82 20240805 3.02 N 102370 500 136 억 185310 N N 0 N 00 N
12 20250220 140759 57 100.00 KOSDAQ 유통 N N N N N 3660 55 2 1.53 799562215 218592 215.98 3635 3720 3570 4685 2525 3605 3657.78 0.68 0 21998 3701 3652 3576 3527 3451 3677 3552 136 1080 500 2300 5 1 27229210 997 -19.68 0.79 12 0.80 -186.00 4633.00 6740 20240228 -45.70 2735 20240805 33.82 3985 -8.16 20250120 3350 9.25 20250203 6740 -45.70 20240228 2735 33.82 20240805 3.02 N 102370 500 136 억 185310 N N 0 N 00 N