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
131220/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
20250221,160841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4475,-25,5,-0.56,61992690,13854,138.96,4525,4525,4460,5850,3150,4500,4474.71,1.09,0,926,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,334,8.67,0.80,12,0.19,516.00,5569.00,7520,20240820,-40.49,4115,20241209,8.75,4840,-7.54,20250123,4390,1.94,20250131,7520,-40.49,20240820,4115,8.75,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,150845,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4460,-40,5,-0.89,55400615,12380,124.17,4525,4525,4460,5850,3150,4500,4475.01,1.09,0,1012,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,332,8.64,0.80,12,0.17,516.00,5569.00,7520,20240820,-40.69,4115,20241209,8.38,4840,-7.85,20250123,4390,1.59,20250131,7520,-40.69,20240820,4115,8.38,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,140844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4480,-20,5,-0.44,26165890,5834,58.52,4525,4525,4470,5850,3150,4500,4485.07,1.09,0,981,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,334,8.68,0.80,12,0.08,516.00,5569.00,7520,20240820,-40.43,4115,20241209,8.87,4840,-7.44,20250123,4390,2.05,20250131,7520,-40.43,20240820,4115,8.87,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,130843,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-5,5,-0.11,19494295,4343,43.56,4525,4525,4475,5850,3150,4500,4488.67,1.09,0,729,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,335,8.71,0.81,12,0.06,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,120844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,0,3,0.00,10668585,2374,23.81,4525,4525,4480,5850,3150,4500,4493.93,1.09,0,201,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,335,8.72,0.81,12,0.03,516.00,5569.00,7520,20240820,-40.16,4115,20241209,9.36,4840,-7.02,20250123,4390,2.51,20250131,7520,-40.16,20240820,4115,9.36,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,110840,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,10,2,0.22,7445925,1659,16.64,4525,4525,4480,5850,3150,4500,4488.20,1.09,0,433,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,336,8.74,0.81,12,0.02,516.00,5569.00,7520,20240820,-40.03,4115,20241209,9.60,4840,-6.82,20250123,4390,2.73,20250131,7520,-40.03,20240820,4115,9.60,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,100842,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4510,10,2,0.22,7229870,1611,16.16,4525,4525,4480,5850,3150,4500,4487.82,1.09,0,440,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,336,8.74,0.81,12,0.02,516.00,5569.00,7520,20240820,-40.03,4115,20241209,9.60,4840,-6.82,20250123,4390,2.73,20250131,7520,-40.03,20240820,4115,9.60,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250221,090844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4490,-10,5,-0.22,826475,184,1.85,4525,4525,4490,5850,3150,4500,4491.71,1.09,0,175,4566,4532,4491,4457,4416,4512,4437,37,1350,500,3060,5,1,7454490,335,8.70,0.81,12,0.00,516.00,5569.00,7520,20240820,-40.29,4115,20241209,9.11,4840,-7.23,20250123,4390,2.28,20250131,7520,-40.29,20240820,4115,9.11,20241209,1.85,N,131220,500,37 억,,81399,N,N,0,N,00,N
20250220,160838,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4500,-25,5,-0.55,43524465,9678,42.33,4520,4525,4450,5880,3170,4525,4497.26,1.09,0,-221,4645,4585,4540,4480,4435,4615,4510,37,1355,500,3070,5,1,7454490,335,8.72,0.81,12,0.13,516.00,5569.00,7520,20240820,-40.16,4115,20241209,9.36,4840,-7.02,20250123,4390,2.51,20250131,7520,-40.16,20240820,4115,9.36,20241209,1.88,N,131220,500,37 억,,81621,N,N,0,N,00,N
20250220,150841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4495,-30,5,-0.66,42106965,9363,40.95,4520,4525,4450,5880,3170,4525,4497.17,1.09,0,-173,4645,4585,4540,4480,4435,4615,4510,37,1355,500,3070,5,1,7454490,335,8.71,0.81,12,0.13,516.00,5569.00,7520,20240820,-40.23,4115,20241209,9.23,4840,-7.13,20250123,4390,2.39,20250131,7520,-40.23,20240820,4115,9.23,20241209,1.88,N,131220,500,37 억,,81621,N,N,0,N,00,N
20250220,140841,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4485,-40,5,-0.88,41051050,9128,39.93,4520,4525,4450,5880,3170,4525,4497.27,1.09,0,-124,4645,4585,4540,4480,4435,4615,4510,37,1355,500,3070,5,1,7454490,334,8.69,0.81,12,0.12,516.00,5569.00,7520,20240820,-40.36,4115,20241209,8.99,4840,-7.33,20250123,4390,2.16,20250131,7520,-40.36,20240820,4115,8.99,20241209,1.88,N,131220,500,37 억,,81621,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 160841 57 100.00 KOSDAQ 유통 N N N N N 4475 -25 5 -0.56 61992690 13854 138.96 4525 4525 4460 5850 3150 4500 4474.71 1.09 0 926 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 334 8.67 0.80 12 0.19 516.00 5569.00 7520 20240820 -40.49 4115 20241209 8.75 4840 -7.54 20250123 4390 1.94 20250131 7520 -40.49 20240820 4115 8.75 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
3 20250221 150845 57 100.00 KOSDAQ 유통 N N N N N 4460 -40 5 -0.89 55400615 12380 124.17 4525 4525 4460 5850 3150 4500 4475.01 1.09 0 1012 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 332 8.64 0.80 12 0.17 516.00 5569.00 7520 20240820 -40.69 4115 20241209 8.38 4840 -7.85 20250123 4390 1.59 20250131 7520 -40.69 20240820 4115 8.38 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
4 20250221 140844 57 100.00 KOSDAQ 유통 N N N N N 4480 -20 5 -0.44 26165890 5834 58.52 4525 4525 4470 5850 3150 4500 4485.07 1.09 0 981 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 334 8.68 0.80 12 0.08 516.00 5569.00 7520 20240820 -40.43 4115 20241209 8.87 4840 -7.44 20250123 4390 2.05 20250131 7520 -40.43 20240820 4115 8.87 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
5 20250221 130843 57 100.00 KOSDAQ 유통 N N N N N 4495 -5 5 -0.11 19494295 4343 43.56 4525 4525 4475 5850 3150 4500 4488.67 1.09 0 729 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 335 8.71 0.81 12 0.06 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
6 20250221 120844 57 100.00 KOSDAQ 유통 N N N N N 4500 0 3 0.00 10668585 2374 23.81 4525 4525 4480 5850 3150 4500 4493.93 1.09 0 201 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 335 8.72 0.81 12 0.03 516.00 5569.00 7520 20240820 -40.16 4115 20241209 9.36 4840 -7.02 20250123 4390 2.51 20250131 7520 -40.16 20240820 4115 9.36 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
7 20250221 110840 57 100.00 KOSDAQ 유통 N N N N N 4510 10 2 0.22 7445925 1659 16.64 4525 4525 4480 5850 3150 4500 4488.20 1.09 0 433 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 336 8.74 0.81 12 0.02 516.00 5569.00 7520 20240820 -40.03 4115 20241209 9.60 4840 -6.82 20250123 4390 2.73 20250131 7520 -40.03 20240820 4115 9.60 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
8 20250221 100842 57 100.00 KOSDAQ 유통 N N N N N 4510 10 2 0.22 7229870 1611 16.16 4525 4525 4480 5850 3150 4500 4487.82 1.09 0 440 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 336 8.74 0.81 12 0.02 516.00 5569.00 7520 20240820 -40.03 4115 20241209 9.60 4840 -6.82 20250123 4390 2.73 20250131 7520 -40.03 20240820 4115 9.60 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
9 20250221 090844 57 100.00 KOSDAQ 유통 N N N N N 4490 -10 5 -0.22 826475 184 1.85 4525 4525 4490 5850 3150 4500 4491.71 1.09 0 175 4566 4532 4491 4457 4416 4512 4437 37 1350 500 3060 5 1 7454490 335 8.70 0.81 12 0.00 516.00 5569.00 7520 20240820 -40.29 4115 20241209 9.11 4840 -7.23 20250123 4390 2.28 20250131 7520 -40.29 20240820 4115 9.11 20241209 1.85 N 131220 500 37 억 81399 N N 0 N 00 N
10 20250220 160838 57 100.00 KOSDAQ 유통 N N N N N 4500 -25 5 -0.55 43524465 9678 42.33 4520 4525 4450 5880 3170 4525 4497.26 1.09 0 -221 4645 4585 4540 4480 4435 4615 4510 37 1355 500 3070 5 1 7454490 335 8.72 0.81 12 0.13 516.00 5569.00 7520 20240820 -40.16 4115 20241209 9.36 4840 -7.02 20250123 4390 2.51 20250131 7520 -40.16 20240820 4115 9.36 20241209 1.88 N 131220 500 37 억 81621 N N 0 N 00 N
11 20250220 150841 57 100.00 KOSDAQ 유통 N N N N N 4495 -30 5 -0.66 42106965 9363 40.95 4520 4525 4450 5880 3170 4525 4497.17 1.09 0 -173 4645 4585 4540 4480 4435 4615 4510 37 1355 500 3070 5 1 7454490 335 8.71 0.81 12 0.13 516.00 5569.00 7520 20240820 -40.23 4115 20241209 9.23 4840 -7.13 20250123 4390 2.39 20250131 7520 -40.23 20240820 4115 9.23 20241209 1.88 N 131220 500 37 억 81621 N N 0 N 00 N
12 20250220 140841 57 100.00 KOSDAQ 유통 N N N N N 4485 -40 5 -0.88 41051050 9128 39.93 4520 4525 4450 5880 3170 4525 4497.27 1.09 0 -124 4645 4585 4540 4480 4435 4615 4510 37 1355 500 3070 5 1 7454490 334 8.69 0.81 12 0.12 516.00 5569.00 7520 20240820 -40.36 4115 20241209 8.99 4840 -7.33 20250123 4390 2.16 20250131 7520 -40.36 20240820 4115 8.99 20241209 1.88 N 131220 500 37 억 81621 N N 0 N 00 N