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
121440/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
20250221,160826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3595,-5,5,-0.14,66122040,18337,39.40,3590,3630,3585,4680,2520,3600,3605.94,1.78,0,-896,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1540,4.10,0.22,12,0.04,876.00,16671.00,4765,20240208,-24.55,3075,20240805,16.91,3630,0.00,20250220,3335,7.80,20250203,4420,-18.67,20240221,3075,16.91,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,150829,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,10,2,0.28,47000110,13013,27.96,3590,3630,3590,4680,2520,3600,3611.78,1.78,0,-3129,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1546,4.12,0.22,12,0.03,876.00,16671.00,4765,20240208,-24.24,3075,20240805,17.40,3630,0.00,20250220,3335,8.25,20250203,4420,-18.33,20240221,3075,17.40,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,140828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,0,3,0.00,43971795,12172,26.16,3590,3630,3590,4680,2520,3600,3612.54,1.78,0,-2925,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1542,4.11,0.22,12,0.03,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,3630,0.00,20250220,3335,7.95,20250203,4420,-18.55,20240221,3075,17.07,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,130827,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3615,15,2,0.42,38648330,10694,22.98,3590,3630,3590,4680,2520,3600,3614.02,1.78,0,-1780,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1549,4.13,0.22,12,0.02,876.00,16671.00,4765,20240208,-24.13,3075,20240805,17.56,3630,0.00,20250220,3335,8.40,20250203,4420,-18.21,20240221,3075,17.56,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,120828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,10,2,0.28,33768525,9343,20.08,3590,3630,3590,4680,2520,3600,3614.31,1.78,0,-520,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1546,4.12,0.22,12,0.02,876.00,16671.00,4765,20240208,-24.24,3075,20240805,17.40,3630,0.00,20250220,3335,8.25,20250203,4420,-18.33,20240221,3075,17.40,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,110824,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3615,15,2,0.42,30432875,8419,18.09,3590,3630,3590,4680,2520,3600,3614.79,1.78,0,-98,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1549,4.13,0.22,12,0.02,876.00,16671.00,4765,20240208,-24.13,3075,20240805,17.56,3630,0.00,20250220,3335,8.40,20250203,4420,-18.21,20240221,3075,17.56,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,100826,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3625,25,2,0.69,23523815,6508,13.98,3590,3630,3590,4680,2520,3600,3614.60,1.78,0,283,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1553,4.14,0.22,12,0.02,876.00,16671.00,4765,20240208,-23.92,3075,20240805,17.89,3630,0.00,20250220,3335,8.70,20250203,4420,-17.99,20240221,3075,17.89,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250221,090828,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3625,25,2,0.69,503405,140,0.30,3590,3630,3590,4680,2520,3600,3595.75,1.78,0,-36,3673,3636,3593,3556,3513,3655,3575,214,1080,500,2590,5,1,42836818,1553,4.14,0.22,12,0.00,876.00,16671.00,4765,20240208,-23.92,3075,20240805,17.89,3630,0.00,20250220,3335,8.70,20250203,4420,-17.99,20240221,3075,17.89,20240805,0.68,N,121440,500,214 억,,761936,N,N,0,N,00,N
20250220,160823,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3600,50,2,1.41,167203375,46536,142.59,3550,3630,3550,4615,2485,3550,3592.99,1.76,0,8841,3600,3575,3545,3520,3490,3587,3532,214,1065,500,2550,5,1,42836818,1542,4.11,0.22,12,0.11,876.00,16671.00,4765,20240208,-24.45,3075,20240805,17.07,3630,-0.83,20250220,3335,7.95,20250203,4420,-18.55,20240221,3075,17.07,20240805,0.66,N,121440,500,214 억,,753203,N,N,0,N,00,N
20250220,150825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3610,60,2,1.69,153924890,42854,131.31,3550,3630,3550,4615,2485,3550,3591.84,1.76,0,9835,3600,3575,3545,3520,3490,3587,3532,214,1065,500,2550,5,1,42836818,1546,4.12,0.22,12,0.10,876.00,16671.00,4765,20240208,-24.24,3075,20240805,17.40,3630,-0.55,20250220,3335,8.25,20250203,4420,-18.33,20240221,3075,17.40,20240805,0.66,N,121440,500,214 억,,753203,N,N,0,N,00,N
20250220,140825,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3585,35,2,0.99,122434120,34112,104.52,3550,3630,3550,4615,2485,3550,3589.18,1.76,0,10062,3600,3575,3545,3520,3490,3587,3532,214,1065,500,2550,5,1,42836818,1536,4.09,0.22,12,0.08,876.00,16671.00,4765,20240208,-24.76,3075,20240805,16.59,3630,-1.24,20250220,3335,7.50,20250203,4420,-18.89,20240221,3075,16.59,20240805,0.66,N,121440,500,214 억,,753203,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 160826 55 60.00 KOSDAQ 유통 N N N Y 60 N 3595 -5 5 -0.14 66122040 18337 39.40 3590 3630 3585 4680 2520 3600 3605.94 1.78 0 -896 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1540 4.10 0.22 12 0.04 876.00 16671.00 4765 20240208 -24.55 3075 20240805 16.91 3630 0.00 20250220 3335 7.80 20250203 4420 -18.67 20240221 3075 16.91 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
3 20250221 150829 55 60.00 KOSDAQ 유통 N N N Y 60 N 3610 10 2 0.28 47000110 13013 27.96 3590 3630 3590 4680 2520 3600 3611.78 1.78 0 -3129 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1546 4.12 0.22 12 0.03 876.00 16671.00 4765 20240208 -24.24 3075 20240805 17.40 3630 0.00 20250220 3335 8.25 20250203 4420 -18.33 20240221 3075 17.40 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
4 20250221 140828 55 60.00 KOSDAQ 유통 N N N Y 60 N 3600 0 3 0.00 43971795 12172 26.16 3590 3630 3590 4680 2520 3600 3612.54 1.78 0 -2925 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1542 4.11 0.22 12 0.03 876.00 16671.00 4765 20240208 -24.45 3075 20240805 17.07 3630 0.00 20250220 3335 7.95 20250203 4420 -18.55 20240221 3075 17.07 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
5 20250221 130827 55 60.00 KOSDAQ 유통 N N N Y 60 N 3615 15 2 0.42 38648330 10694 22.98 3590 3630 3590 4680 2520 3600 3614.02 1.78 0 -1780 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1549 4.13 0.22 12 0.02 876.00 16671.00 4765 20240208 -24.13 3075 20240805 17.56 3630 0.00 20250220 3335 8.40 20250203 4420 -18.21 20240221 3075 17.56 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
6 20250221 120828 55 60.00 KOSDAQ 유통 N N N Y 60 N 3610 10 2 0.28 33768525 9343 20.08 3590 3630 3590 4680 2520 3600 3614.31 1.78 0 -520 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1546 4.12 0.22 12 0.02 876.00 16671.00 4765 20240208 -24.24 3075 20240805 17.40 3630 0.00 20250220 3335 8.25 20250203 4420 -18.33 20240221 3075 17.40 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
7 20250221 110824 55 60.00 KOSDAQ 유통 N N N Y 60 N 3615 15 2 0.42 30432875 8419 18.09 3590 3630 3590 4680 2520 3600 3614.79 1.78 0 -98 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1549 4.13 0.22 12 0.02 876.00 16671.00 4765 20240208 -24.13 3075 20240805 17.56 3630 0.00 20250220 3335 8.40 20250203 4420 -18.21 20240221 3075 17.56 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
8 20250221 100826 55 60.00 KOSDAQ 유통 N N N Y 60 N 3625 25 2 0.69 23523815 6508 13.98 3590 3630 3590 4680 2520 3600 3614.60 1.78 0 283 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1553 4.14 0.22 12 0.02 876.00 16671.00 4765 20240208 -23.92 3075 20240805 17.89 3630 0.00 20250220 3335 8.70 20250203 4420 -17.99 20240221 3075 17.89 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
9 20250221 090828 55 60.00 KOSDAQ 유통 N N N Y 60 N 3625 25 2 0.69 503405 140 0.30 3590 3630 3590 4680 2520 3600 3595.75 1.78 0 -36 3673 3636 3593 3556 3513 3655 3575 214 1080 500 2590 5 1 42836818 1553 4.14 0.22 12 0.00 876.00 16671.00 4765 20240208 -23.92 3075 20240805 17.89 3630 0.00 20250220 3335 8.70 20250203 4420 -17.99 20240221 3075 17.89 20240805 0.68 N 121440 500 214 억 761936 N N 0 N 00 N
10 20250220 160823 55 60.00 KOSDAQ 유통 N N N Y 60 N 3600 50 2 1.41 167203375 46536 142.59 3550 3630 3550 4615 2485 3550 3592.99 1.76 0 8841 3600 3575 3545 3520 3490 3587 3532 214 1065 500 2550 5 1 42836818 1542 4.11 0.22 12 0.11 876.00 16671.00 4765 20240208 -24.45 3075 20240805 17.07 3630 -0.83 20250220 3335 7.95 20250203 4420 -18.55 20240221 3075 17.07 20240805 0.66 N 121440 500 214 억 753203 N N 0 N 00 N
11 20250220 150825 55 60.00 KOSDAQ 유통 N N N Y 60 N 3610 60 2 1.69 153924890 42854 131.31 3550 3630 3550 4615 2485 3550 3591.84 1.76 0 9835 3600 3575 3545 3520 3490 3587 3532 214 1065 500 2550 5 1 42836818 1546 4.12 0.22 12 0.10 876.00 16671.00 4765 20240208 -24.24 3075 20240805 17.40 3630 -0.55 20250220 3335 8.25 20250203 4420 -18.33 20240221 3075 17.40 20240805 0.66 N 121440 500 214 억 753203 N N 0 N 00 N
12 20250220 140825 55 60.00 KOSDAQ 유통 N N N Y 60 N 3585 35 2 0.99 122434120 34112 104.52 3550 3630 3550 4615 2485 3550 3589.18 1.76 0 10062 3600 3575 3545 3520 3490 3587 3532 214 1065 500 2550 5 1 42836818 1536 4.09 0.22 12 0.08 876.00 16671.00 4765 20240208 -24.76 3075 20240805 16.59 3630 -1.24 20250220 3335 7.50 20250203 4420 -18.89 20240221 3075 16.59 20240805 0.66 N 121440 500 214 억 753203 N N 0 N 00 N