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
254490/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
20250221,161044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13200,-160,5,-1.20,560395420,42293,51.70,13360,13500,13160,17360,9360,13360,13250.32,0.18,0,124,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1906,37.18,2.38,12,0.29,355.00,5554.00,24000,20240402,-45.00,9620,20241210,37.21,15300,-13.73,20250214,10650,23.94,20250102,24000,-45.00,20240402,9620,37.21,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,151049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13250,-110,5,-0.82,520746370,39296,48.04,13360,13500,13160,17360,9360,13360,13251.85,0.18,0,142,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1913,37.32,2.39,12,0.27,355.00,5554.00,24000,20240402,-44.79,9620,20241210,37.73,15300,-13.40,20250214,10650,24.41,20250102,24000,-44.79,20240402,9620,37.73,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,141049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13190,-170,5,-1.27,411471350,31026,37.93,13360,13500,13170,17360,9360,13360,13262.09,0.18,0,-3475,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1904,37.15,2.37,12,0.21,355.00,5554.00,24000,20240402,-45.04,9620,20241210,37.11,15300,-13.79,20250214,10650,23.85,20250102,24000,-45.04,20240402,9620,37.11,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,131048,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13270,-90,5,-0.67,328047440,24706,30.20,13360,13500,13210,17360,9360,13360,13277.99,0.18,0,-442,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1916,37.38,2.39,12,0.17,355.00,5554.00,24000,20240402,-44.71,9620,20241210,37.94,15300,-13.27,20250214,10650,24.60,20250102,24000,-44.71,20240402,9620,37.94,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,121049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13270,-90,5,-0.67,293729340,22117,27.04,13360,13500,13210,17360,9360,13360,13280.64,0.18,0,887,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1916,37.38,2.39,12,0.15,355.00,5554.00,24000,20240402,-44.71,9620,20241210,37.94,15300,-13.27,20250214,10650,24.60,20250102,24000,-44.71,20240402,9620,37.94,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,111044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13240,-120,5,-0.90,252370950,18992,23.22,13360,13500,13220,17360,9360,13360,13288.21,0.18,0,816,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1912,37.30,2.38,12,0.13,355.00,5554.00,24000,20240402,-44.83,9620,20241210,37.63,15300,-13.46,20250214,10650,24.32,20250102,24000,-44.83,20240402,9620,37.63,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,101046,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13230,-130,5,-0.97,197311490,14838,18.14,13360,13500,13230,17360,9360,13360,13297.64,0.18,0,2256,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1910,37.27,2.38,12,0.10,355.00,5554.00,24000,20240402,-44.88,9620,20241210,37.53,15300,-13.53,20250214,10650,24.23,20250102,24000,-44.88,20240402,9620,37.53,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250221,091049,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13420,60,2,0.45,44186170,3309,4.05,13360,13500,13270,17360,9360,13360,13353.30,0.18,0,147,13993,13676,13513,13196,13033,13595,13115,14,4000,100,9610,10,1,14438000,1938,37.80,2.42,12,0.02,355.00,5554.00,24000,20240402,-44.08,9620,20241210,39.50,15300,-12.29,20250214,10650,26.01,20250102,24000,-44.08,20240402,9620,39.50,20241210,3.27,N,254490,100,14 억,,25604,N,N,0,N,00,N
20250220,161041,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13360,-510,5,-3.68,1096810890,81058,46.89,13780,13830,13350,18030,9710,13870,13531.05,0.23,0,-8313,14350,14110,13920,13680,13490,14230,13800,14,4160,100,9980,10,1,14438000,1929,37.63,2.41,12,0.56,355.00,5554.00,24000,20240402,-44.33,9620,20241210,38.88,15300,-12.68,20250214,10650,25.45,20250102,24000,-44.33,20240402,9620,38.88,20241210,3.25,N,254490,100,14 억,,33753,N,N,0,N,00,N
20250220,151044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13400,-470,5,-3.39,1033610560,76332,44.15,13780,13830,13350,18030,9710,13870,13540.16,0.23,0,-7265,14350,14110,13920,13680,13490,14230,13800,14,4160,100,9980,10,1,14438000,1935,37.75,2.41,12,0.53,355.00,5554.00,24000,20240402,-44.17,9620,20241210,39.29,15300,-12.42,20250214,10650,25.82,20250102,24000,-44.17,20240402,9620,39.29,20241210,3.25,N,254490,100,14 억,,33753,N,N,0,N,00,N
20250220,141044,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13500,-370,5,-2.67,910435880,67138,38.84,13780,13830,13430,18030,9710,13870,13559.78,0.23,0,-5206,14350,14110,13920,13680,13490,14230,13800,14,4160,100,9980,10,1,14438000,1949,38.03,2.43,12,0.47,355.00,5554.00,24000,20240402,-43.75,9620,20241210,40.33,15300,-11.76,20250214,10650,26.76,20250102,24000,-43.75,20240402,9620,40.33,20241210,3.25,N,254490,100,14 억,,33753,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 161044 55 60.00 KOSDAQ 유통 N N N Y 60 N 13200 -160 5 -1.20 560395420 42293 51.70 13360 13500 13160 17360 9360 13360 13250.32 0.18 0 124 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1906 37.18 2.38 12 0.29 355.00 5554.00 24000 20240402 -45.00 9620 20241210 37.21 15300 -13.73 20250214 10650 23.94 20250102 24000 -45.00 20240402 9620 37.21 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
3 20250221 151049 55 60.00 KOSDAQ 유통 N N N Y 60 N 13250 -110 5 -0.82 520746370 39296 48.04 13360 13500 13160 17360 9360 13360 13251.85 0.18 0 142 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1913 37.32 2.39 12 0.27 355.00 5554.00 24000 20240402 -44.79 9620 20241210 37.73 15300 -13.40 20250214 10650 24.41 20250102 24000 -44.79 20240402 9620 37.73 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
4 20250221 141049 55 60.00 KOSDAQ 유통 N N N Y 60 N 13190 -170 5 -1.27 411471350 31026 37.93 13360 13500 13170 17360 9360 13360 13262.09 0.18 0 -3475 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1904 37.15 2.37 12 0.21 355.00 5554.00 24000 20240402 -45.04 9620 20241210 37.11 15300 -13.79 20250214 10650 23.85 20250102 24000 -45.04 20240402 9620 37.11 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
5 20250221 131048 55 60.00 KOSDAQ 유통 N N N Y 60 N 13270 -90 5 -0.67 328047440 24706 30.20 13360 13500 13210 17360 9360 13360 13277.99 0.18 0 -442 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1916 37.38 2.39 12 0.17 355.00 5554.00 24000 20240402 -44.71 9620 20241210 37.94 15300 -13.27 20250214 10650 24.60 20250102 24000 -44.71 20240402 9620 37.94 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
6 20250221 121049 55 60.00 KOSDAQ 유통 N N N Y 60 N 13270 -90 5 -0.67 293729340 22117 27.04 13360 13500 13210 17360 9360 13360 13280.64 0.18 0 887 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1916 37.38 2.39 12 0.15 355.00 5554.00 24000 20240402 -44.71 9620 20241210 37.94 15300 -13.27 20250214 10650 24.60 20250102 24000 -44.71 20240402 9620 37.94 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
7 20250221 111044 55 60.00 KOSDAQ 유통 N N N Y 60 N 13240 -120 5 -0.90 252370950 18992 23.22 13360 13500 13220 17360 9360 13360 13288.21 0.18 0 816 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1912 37.30 2.38 12 0.13 355.00 5554.00 24000 20240402 -44.83 9620 20241210 37.63 15300 -13.46 20250214 10650 24.32 20250102 24000 -44.83 20240402 9620 37.63 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
8 20250221 101046 55 60.00 KOSDAQ 유통 N N N Y 60 N 13230 -130 5 -0.97 197311490 14838 18.14 13360 13500 13230 17360 9360 13360 13297.64 0.18 0 2256 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1910 37.27 2.38 12 0.10 355.00 5554.00 24000 20240402 -44.88 9620 20241210 37.53 15300 -13.53 20250214 10650 24.23 20250102 24000 -44.88 20240402 9620 37.53 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
9 20250221 091049 55 60.00 KOSDAQ 유통 N N N Y 60 N 13420 60 2 0.45 44186170 3309 4.05 13360 13500 13270 17360 9360 13360 13353.30 0.18 0 147 13993 13676 13513 13196 13033 13595 13115 14 4000 100 9610 10 1 14438000 1938 37.80 2.42 12 0.02 355.00 5554.00 24000 20240402 -44.08 9620 20241210 39.50 15300 -12.29 20250214 10650 26.01 20250102 24000 -44.08 20240402 9620 39.50 20241210 3.27 N 254490 100 14 억 25604 N N 0 N 00 N
10 20250220 161041 55 60.00 KOSDAQ 유통 N N N Y 60 N 13360 -510 5 -3.68 1096810890 81058 46.89 13780 13830 13350 18030 9710 13870 13531.05 0.23 0 -8313 14350 14110 13920 13680 13490 14230 13800 14 4160 100 9980 10 1 14438000 1929 37.63 2.41 12 0.56 355.00 5554.00 24000 20240402 -44.33 9620 20241210 38.88 15300 -12.68 20250214 10650 25.45 20250102 24000 -44.33 20240402 9620 38.88 20241210 3.25 N 254490 100 14 억 33753 N N 0 N 00 N
11 20250220 151044 55 60.00 KOSDAQ 유통 N N N Y 60 N 13400 -470 5 -3.39 1033610560 76332 44.15 13780 13830 13350 18030 9710 13870 13540.16 0.23 0 -7265 14350 14110 13920 13680 13490 14230 13800 14 4160 100 9980 10 1 14438000 1935 37.75 2.41 12 0.53 355.00 5554.00 24000 20240402 -44.17 9620 20241210 39.29 15300 -12.42 20250214 10650 25.82 20250102 24000 -44.17 20240402 9620 39.29 20241210 3.25 N 254490 100 14 억 33753 N N 0 N 00 N
12 20250220 141044 55 60.00 KOSDAQ 유통 N N N Y 60 N 13500 -370 5 -2.67 910435880 67138 38.84 13780 13830 13430 18030 9710 13870 13559.78 0.23 0 -5206 14350 14110 13920 13680 13490 14230 13800 14 4160 100 9980 10 1 14438000 1949 38.03 2.43 12 0.47 355.00 5554.00 24000 20240402 -43.75 9620 20241210 40.33 15300 -11.76 20250214 10650 26.76 20250102 24000 -43.75 20240402 9620 40.33 20241210 3.25 N 254490 100 14 억 33753 N N 0 N 00 N