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
109960/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
20250221,160812,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,486,1,2,0.21,1606770724,3184757,492.48,486,519,483,630,340,485,504.52,0.00,0,556527,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,976,6.00,0.19,12,1.59,81.00,2521.00,808,20240724,-39.85,402,20241209,20.90,541,-10.17,20250116,422,15.17,20250213,808,-39.85,20240724,402,20.90,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,150816,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,492,7,2,1.44,1580795038,3131331,484.22,486,519,486,630,340,485,504.83,0.00,0,584541,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,988,6.07,0.20,12,1.56,81.00,2521.00,808,20240724,-39.11,402,20241209,22.39,541,-9.06,20250116,422,16.59,20250213,808,-39.11,20240724,402,22.39,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,140815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,503,18,2,3.71,1436123900,2840124,439.19,486,519,486,630,340,485,505.66,0.00,0,598925,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1010,6.21,0.20,12,1.41,81.00,2521.00,808,20240724,-37.75,402,20241209,25.12,541,-7.02,20250116,422,19.19,20250213,808,-37.75,20240724,402,25.12,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,130814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,502,17,2,3.51,1398179072,2764189,427.45,486,519,486,630,340,485,505.82,0.00,0,617945,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1008,6.20,0.20,12,1.38,81.00,2521.00,808,20240724,-37.87,402,20241209,24.88,541,-7.21,20250116,422,18.96,20250213,808,-37.87,20240724,402,24.88,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,120815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,499,14,2,2.89,1372856333,2713538,419.62,486,519,486,630,340,485,505.93,0.00,0,621786,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1002,6.16,0.20,12,1.35,81.00,2521.00,808,20240724,-38.24,402,20241209,24.13,541,-7.76,20250116,422,18.25,20250213,808,-38.24,20240724,402,24.13,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,110811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,500,15,2,3.09,1315026444,2597314,401.64,486,519,486,630,340,485,506.30,0.00,0,651941,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1004,6.17,0.20,12,1.29,81.00,2521.00,808,20240724,-38.12,402,20241209,24.38,541,-7.58,20250116,422,18.48,20250213,808,-38.12,20240724,402,24.38,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,100813,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,16,2,3.30,1244670648,2456844,379.92,486,519,486,630,340,485,506.61,0.00,0,749412,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1006,6.19,0.20,12,1.22,81.00,2521.00,808,20240724,-38.00,402,20241209,24.63,541,-7.39,20250116,422,18.72,20250213,808,-38.00,20240724,402,24.63,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250221,090815,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,505,20,2,4.12,128357098,253321,39.17,486,514,486,630,340,485,506.70,0.00,0,108203,505,495,481,471,457,488,464,1004,145,500,320,1,1,200789269,1014,6.23,0.20,12,0.13,81.00,2521.00,808,20240724,-37.50,402,20241209,25.62,541,-6.65,20250116,422,19.67,20250213,808,-37.50,20240724,402,25.62,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250220,160810,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,485,9,2,1.89,299991924,627335,116.96,488,491,467,618,334,476,478.18,0.00,0,-82652,503,489,474,460,445,496,467,1004,142,500,320,1,1,200789269,974,5.99,0.19,12,0.31,81.00,2521.00,808,20240724,-39.98,402,20241209,20.65,541,-10.35,20250116,422,14.93,20250213,808,-39.98,20240724,402,20.65,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250220,150811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,490,14,2,2.94,290701108,608238,113.40,488,490,467,618,334,476,477.94,0.00,0,-83084,503,489,474,460,445,496,467,1004,142,500,320,1,1,200789269,984,6.05,0.19,12,0.30,81.00,2521.00,808,20240724,-39.36,402,20241209,21.89,541,-9.43,20250116,422,16.11,20250213,808,-39.36,20240724,402,21.89,20241209,0.47,N,109960,500,1003 억,,0,N,N,0,N,00,N
20250220,140811,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,5,2,1.05,240847678,505303,94.21,488,490,467,618,334,476,476.64,0.00,0,-59559,503,489,474,460,445,496,467,1004,142,500,320,1,1,200789269,966,5.94,0.19,12,0.25,81.00,2521.00,808,20240724,-40.47,402,20241209,19.65,541,-11.09,20250116,422,13.98,20250213,808,-40.47,20240724,402,19.65,20241209,0.47,N,109960,500,1003 억,,0,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 160812 57 100.00 KOSDAQ 유통 N N N N N 486 1 2 0.21 1606770724 3184757 492.48 486 519 483 630 340 485 504.52 0.00 0 556527 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 976 6.00 0.19 12 1.59 81.00 2521.00 808 20240724 -39.85 402 20241209 20.90 541 -10.17 20250116 422 15.17 20250213 808 -39.85 20240724 402 20.90 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
3 20250221 150816 57 100.00 KOSDAQ 유통 N N N N N 492 7 2 1.44 1580795038 3131331 484.22 486 519 486 630 340 485 504.83 0.00 0 584541 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 988 6.07 0.20 12 1.56 81.00 2521.00 808 20240724 -39.11 402 20241209 22.39 541 -9.06 20250116 422 16.59 20250213 808 -39.11 20240724 402 22.39 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
4 20250221 140815 57 100.00 KOSDAQ 유통 N N N N N 503 18 2 3.71 1436123900 2840124 439.19 486 519 486 630 340 485 505.66 0.00 0 598925 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1010 6.21 0.20 12 1.41 81.00 2521.00 808 20240724 -37.75 402 20241209 25.12 541 -7.02 20250116 422 19.19 20250213 808 -37.75 20240724 402 25.12 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
5 20250221 130814 57 100.00 KOSDAQ 유통 N N N N N 502 17 2 3.51 1398179072 2764189 427.45 486 519 486 630 340 485 505.82 0.00 0 617945 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1008 6.20 0.20 12 1.38 81.00 2521.00 808 20240724 -37.87 402 20241209 24.88 541 -7.21 20250116 422 18.96 20250213 808 -37.87 20240724 402 24.88 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
6 20250221 120815 57 100.00 KOSDAQ 유통 N N N N N 499 14 2 2.89 1372856333 2713538 419.62 486 519 486 630 340 485 505.93 0.00 0 621786 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1002 6.16 0.20 12 1.35 81.00 2521.00 808 20240724 -38.24 402 20241209 24.13 541 -7.76 20250116 422 18.25 20250213 808 -38.24 20240724 402 24.13 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
7 20250221 110811 57 100.00 KOSDAQ 유통 N N N N N 500 15 2 3.09 1315026444 2597314 401.64 486 519 486 630 340 485 506.30 0.00 0 651941 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1004 6.17 0.20 12 1.29 81.00 2521.00 808 20240724 -38.12 402 20241209 24.38 541 -7.58 20250116 422 18.48 20250213 808 -38.12 20240724 402 24.38 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
8 20250221 100813 57 100.00 KOSDAQ 유통 N N N N N 501 16 2 3.30 1244670648 2456844 379.92 486 519 486 630 340 485 506.61 0.00 0 749412 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1006 6.19 0.20 12 1.22 81.00 2521.00 808 20240724 -38.00 402 20241209 24.63 541 -7.39 20250116 422 18.72 20250213 808 -38.00 20240724 402 24.63 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
9 20250221 090815 57 100.00 KOSDAQ 유통 N N N N N 505 20 2 4.12 128357098 253321 39.17 486 514 486 630 340 485 506.70 0.00 0 108203 505 495 481 471 457 488 464 1004 145 500 320 1 1 200789269 1014 6.23 0.20 12 0.13 81.00 2521.00 808 20240724 -37.50 402 20241209 25.62 541 -6.65 20250116 422 19.67 20250213 808 -37.50 20240724 402 25.62 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
10 20250220 160810 57 100.00 KOSDAQ 유통 N N N N N 485 9 2 1.89 299991924 627335 116.96 488 491 467 618 334 476 478.18 0.00 0 -82652 503 489 474 460 445 496 467 1004 142 500 320 1 1 200789269 974 5.99 0.19 12 0.31 81.00 2521.00 808 20240724 -39.98 402 20241209 20.65 541 -10.35 20250116 422 14.93 20250213 808 -39.98 20240724 402 20.65 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
11 20250220 150811 57 100.00 KOSDAQ 유통 N N N N N 490 14 2 2.94 290701108 608238 113.40 488 490 467 618 334 476 477.94 0.00 0 -83084 503 489 474 460 445 496 467 1004 142 500 320 1 1 200789269 984 6.05 0.19 12 0.30 81.00 2521.00 808 20240724 -39.36 402 20241209 21.89 541 -9.43 20250116 422 16.11 20250213 808 -39.36 20240724 402 21.89 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N
12 20250220 140811 57 100.00 KOSDAQ 유통 N N N N N 481 5 2 1.05 240847678 505303 94.21 488 490 467 618 334 476 476.64 0.00 0 -59559 503 489 474 460 445 496 467 1004 142 500 320 1 1 200789269 966 5.94 0.19 12 0.25 81.00 2521.00 808 20240724 -40.47 402 20241209 19.65 541 -11.09 20250116 422 13.98 20250213 808 -40.47 20240724 402 19.65 20241209 0.47 N 109960 500 1003 억 0 N N 0 N 00 N