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
142210/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
20250221,160854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5700,-10,5,-0.18,618536620,108990,55.38,5710,5740,5630,7420,4000,5710,5675.16,0.28,0,-13680,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1097,5.88,1.00,12,0.57,970.00,5719.00,7700,20240514,-25.97,4135,20241210,37.85,6080,-6.25,20250217,4950,15.15,20250102,7700,-25.97,20240514,4135,37.85,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,150858,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,590656430,104092,52.89,5710,5740,5630,7420,4000,5710,5674.37,0.28,0,-13617,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1095,5.87,0.99,12,0.54,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,140857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-30,5,-0.53,476904010,84081,42.72,5710,5740,5630,7420,4000,5710,5671.96,0.28,0,-15467,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1093,5.86,0.99,12,0.44,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,130856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,405911170,71565,36.36,5710,5740,5630,7420,4000,5710,5671.92,0.28,0,-8519,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1095,5.87,0.99,12,0.37,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,120857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,349725720,61659,31.33,5710,5740,5630,7420,4000,5710,5671.93,0.28,0,-4364,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1095,5.87,0.99,12,0.32,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,110853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5690,-20,5,-0.35,191200020,33663,17.11,5710,5740,5630,7420,4000,5710,5679.83,0.28,0,-5223,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1095,5.87,0.99,12,0.17,970.00,5719.00,7700,20240514,-26.10,4135,20241210,37.61,6080,-6.41,20250217,4950,14.95,20250102,7700,-26.10,20240514,4135,37.61,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,100855,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5680,-30,5,-0.53,155137960,27309,13.88,5710,5740,5630,7420,4000,5710,5680.84,0.28,0,-464,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1093,5.86,0.99,12,0.14,970.00,5719.00,7700,20240514,-26.23,4135,20241210,37.36,6080,-6.58,20250217,4950,14.75,20250102,7700,-26.23,20240514,4135,37.36,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250221,090857,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,0,3,0.00,32814110,5773,2.93,5710,5710,5670,7420,4000,5710,5684.07,0.28,0,1879,5996,5852,5766,5622,5536,5810,5580,96,1710,500,4110,10,1,19246092,1099,5.89,1.00,12,0.03,970.00,5719.00,7700,20240514,-25.84,4135,20241210,38.09,6080,-6.09,20250217,4950,15.35,20250102,7700,-25.84,20240514,4135,38.09,20241210,3.29,N,142210,500,96 억,,54277,N,N,0,N,00,N
20250220,160851,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5710,-150,5,-2.56,1121377500,194529,80.26,5880,5910,5680,7610,4110,5860,5764.91,0.12,0,31894,6086,5972,5876,5762,5666,5925,5715,96,1750,500,4210,10,1,19246092,1099,5.89,1.00,12,1.01,970.00,5719.00,7700,20240514,-25.84,4135,20241210,38.09,6080,-6.09,20250217,4950,15.35,20250102,7700,-25.84,20240514,4135,38.09,20241210,3.33,N,142210,500,96 억,,22352,N,N,0,N,00,N
20250220,150854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5720,-140,5,-2.39,1032524690,178940,73.83,5880,5910,5690,7610,4110,5860,5770.23,0.12,0,27616,6086,5972,5876,5762,5666,5925,5715,96,1750,500,4210,10,1,19246092,1101,5.90,1.00,12,0.93,970.00,5719.00,7700,20240514,-25.71,4135,20241210,38.33,6080,-5.92,20250217,4950,15.56,20250102,7700,-25.71,20240514,4135,38.33,20241210,3.33,N,142210,500,96 억,,22352,N,N,0,N,00,N
20250220,140854,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5740,-120,5,-2.05,839487370,145137,59.88,5880,5910,5730,7610,4110,5860,5784.10,0.12,0,22761,6086,5972,5876,5762,5666,5925,5715,96,1750,500,4210,10,1,19246092,1105,5.92,1.00,12,0.75,970.00,5719.00,7700,20240514,-25.45,4135,20241210,38.81,6080,-5.59,20250217,4950,15.96,20250102,7700,-25.45,20240514,4135,38.81,20241210,3.33,N,142210,500,96 억,,22352,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 160854 57 100.00 KOSDAQ 유통 N N N N N 5700 -10 5 -0.18 618536620 108990 55.38 5710 5740 5630 7420 4000 5710 5675.16 0.28 0 -13680 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1097 5.88 1.00 12 0.57 970.00 5719.00 7700 20240514 -25.97 4135 20241210 37.85 6080 -6.25 20250217 4950 15.15 20250102 7700 -25.97 20240514 4135 37.85 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
3 20250221 150858 57 100.00 KOSDAQ 유통 N N N N N 5690 -20 5 -0.35 590656430 104092 52.89 5710 5740 5630 7420 4000 5710 5674.37 0.28 0 -13617 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1095 5.87 0.99 12 0.54 970.00 5719.00 7700 20240514 -26.10 4135 20241210 37.61 6080 -6.41 20250217 4950 14.95 20250102 7700 -26.10 20240514 4135 37.61 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
4 20250221 140857 57 100.00 KOSDAQ 유통 N N N N N 5680 -30 5 -0.53 476904010 84081 42.72 5710 5740 5630 7420 4000 5710 5671.96 0.28 0 -15467 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1093 5.86 0.99 12 0.44 970.00 5719.00 7700 20240514 -26.23 4135 20241210 37.36 6080 -6.58 20250217 4950 14.75 20250102 7700 -26.23 20240514 4135 37.36 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
5 20250221 130856 57 100.00 KOSDAQ 유통 N N N N N 5690 -20 5 -0.35 405911170 71565 36.36 5710 5740 5630 7420 4000 5710 5671.92 0.28 0 -8519 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1095 5.87 0.99 12 0.37 970.00 5719.00 7700 20240514 -26.10 4135 20241210 37.61 6080 -6.41 20250217 4950 14.95 20250102 7700 -26.10 20240514 4135 37.61 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
6 20250221 120857 57 100.00 KOSDAQ 유통 N N N N N 5690 -20 5 -0.35 349725720 61659 31.33 5710 5740 5630 7420 4000 5710 5671.93 0.28 0 -4364 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1095 5.87 0.99 12 0.32 970.00 5719.00 7700 20240514 -26.10 4135 20241210 37.61 6080 -6.41 20250217 4950 14.95 20250102 7700 -26.10 20240514 4135 37.61 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
7 20250221 110853 57 100.00 KOSDAQ 유통 N N N N N 5690 -20 5 -0.35 191200020 33663 17.11 5710 5740 5630 7420 4000 5710 5679.83 0.28 0 -5223 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1095 5.87 0.99 12 0.17 970.00 5719.00 7700 20240514 -26.10 4135 20241210 37.61 6080 -6.41 20250217 4950 14.95 20250102 7700 -26.10 20240514 4135 37.61 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
8 20250221 100855 57 100.00 KOSDAQ 유통 N N N N N 5680 -30 5 -0.53 155137960 27309 13.88 5710 5740 5630 7420 4000 5710 5680.84 0.28 0 -464 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1093 5.86 0.99 12 0.14 970.00 5719.00 7700 20240514 -26.23 4135 20241210 37.36 6080 -6.58 20250217 4950 14.75 20250102 7700 -26.23 20240514 4135 37.36 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
9 20250221 090857 57 100.00 KOSDAQ 유통 N N N N N 5710 0 3 0.00 32814110 5773 2.93 5710 5710 5670 7420 4000 5710 5684.07 0.28 0 1879 5996 5852 5766 5622 5536 5810 5580 96 1710 500 4110 10 1 19246092 1099 5.89 1.00 12 0.03 970.00 5719.00 7700 20240514 -25.84 4135 20241210 38.09 6080 -6.09 20250217 4950 15.35 20250102 7700 -25.84 20240514 4135 38.09 20241210 3.29 N 142210 500 96 억 54277 N N 0 N 00 N
10 20250220 160851 57 100.00 KOSDAQ 유통 N N N N N 5710 -150 5 -2.56 1121377500 194529 80.26 5880 5910 5680 7610 4110 5860 5764.91 0.12 0 31894 6086 5972 5876 5762 5666 5925 5715 96 1750 500 4210 10 1 19246092 1099 5.89 1.00 12 1.01 970.00 5719.00 7700 20240514 -25.84 4135 20241210 38.09 6080 -6.09 20250217 4950 15.35 20250102 7700 -25.84 20240514 4135 38.09 20241210 3.33 N 142210 500 96 억 22352 N N 0 N 00 N
11 20250220 150854 57 100.00 KOSDAQ 유통 N N N N N 5720 -140 5 -2.39 1032524690 178940 73.83 5880 5910 5690 7610 4110 5860 5770.23 0.12 0 27616 6086 5972 5876 5762 5666 5925 5715 96 1750 500 4210 10 1 19246092 1101 5.90 1.00 12 0.93 970.00 5719.00 7700 20240514 -25.71 4135 20241210 38.33 6080 -5.92 20250217 4950 15.56 20250102 7700 -25.71 20240514 4135 38.33 20241210 3.33 N 142210 500 96 억 22352 N N 0 N 00 N
12 20250220 140854 57 100.00 KOSDAQ 유통 N N N N N 5740 -120 5 -2.05 839487370 145137 59.88 5880 5910 5730 7610 4110 5860 5784.10 0.12 0 22761 6086 5972 5876 5762 5666 5925 5715 96 1750 500 4210 10 1 19246092 1105 5.92 1.00 12 0.75 970.00 5719.00 7700 20240514 -25.45 4135 20241210 38.81 6080 -5.59 20250217 4950 15.96 20250102 7700 -25.45 20240514 4135 38.81 20241210 3.33 N 142210 500 96 억 22352 N N 0 N 00 N