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
290720/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
20250221,161120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,5,2,0.19,82881275,32084,119.31,2590,2645,2555,3370,1820,2595,2583.26,0.61,0,2512,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,601,-1.75,1.13,12,0.14,-1484.00,2291.00,8050,20240305,-67.70,2280,20240628,14.04,3100,-16.13,20250206,2445,6.34,20250123,8050,-67.70,20240305,2280,14.04,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,151125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,20,2,0.77,79643775,30842,114.69,2590,2645,2555,3370,1820,2595,2582.32,0.61,0,3422,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,604,-1.76,1.14,12,0.13,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-10,5,-0.39,70072350,27173,101.04,2590,2605,2555,3370,1820,2595,2578.75,0.61,0,3416,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,598,-1.74,1.13,12,0.12,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,8050,-67.89,20240305,2280,13.38,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,131124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,0,3,0.00,61874290,23990,89.21,2590,2605,2555,3370,1820,2595,2579.17,0.61,0,2165,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,600,-1.75,1.13,12,0.10,-1484.00,2291.00,8050,20240305,-67.76,2280,20240628,13.82,3100,-16.29,20250206,2445,6.13,20250123,8050,-67.76,20240305,2280,13.82,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,121125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,-20,5,-0.77,61104380,23692,88.10,2590,2605,2555,3370,1820,2595,2579.11,0.61,0,2379,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,595,-1.74,1.12,12,0.10,-1484.00,2291.00,8050,20240305,-68.01,2280,20240628,12.94,3100,-16.94,20250206,2445,5.32,20250123,8050,-68.01,20240305,2280,12.94,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,111120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2565,-30,5,-1.16,58606635,22718,84.48,2590,2605,2555,3370,1820,2595,2579.74,0.61,0,2468,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,593,-1.73,1.12,12,0.10,-1484.00,2291.00,8050,20240305,-68.14,2280,20240628,12.50,3100,-17.26,20250206,2445,4.91,20250123,8050,-68.14,20240305,2280,12.50,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,101123,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2560,-35,5,-1.35,52838825,20474,76.13,2590,2605,2555,3370,1820,2595,2580.78,0.61,0,2620,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,592,-1.73,1.12,12,0.09,-1484.00,2291.00,8050,20240305,-68.20,2280,20240628,12.28,3100,-17.42,20250206,2445,4.70,20250123,8050,-68.20,20240305,2280,12.28,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250221,091126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2580,-15,5,-0.58,12456555,4835,17.98,2590,2590,2570,3370,1820,2595,2576.33,0.61,0,1680,2695,2645,2610,2560,2525,2627,2542,116,775,500,1760,5,1,23115424,596,-1.74,1.13,12,0.02,-1484.00,2291.00,8050,20240305,-67.95,2280,20240628,13.16,3100,-16.77,20250206,2445,5.52,20250123,8050,-67.95,20240305,2280,13.16,20240628,0.21,N,290720,500,115 억,,141192,N,N,0,N,00,N
20250220,161115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2595,-25,5,-0.95,70132865,26892,209.19,2620,2660,2575,3405,1835,2620,2607.95,0.58,0,7153,2706,2662,2601,2557,2496,2685,2580,116,785,500,1780,5,1,23115424,600,-1.75,1.13,12,0.12,-1484.00,2291.00,8050,20240305,-67.76,2280,20240628,13.82,3100,-16.29,20250206,2445,6.13,20250123,8050,-67.76,20240305,2280,13.82,20240628,0.24,N,290720,500,115 억,,133034,N,N,0,N,00,N
20250220,151120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-35,5,-1.34,68544815,26280,204.43,2620,2660,2575,3405,1835,2620,2608.25,0.58,0,7578,2706,2662,2601,2557,2496,2685,2580,116,785,500,1780,5,1,23115424,598,-1.74,1.13,12,0.11,-1484.00,2291.00,8050,20240305,-67.89,2280,20240628,13.38,3100,-16.61,20250206,2445,5.73,20250123,8050,-67.89,20240305,2280,13.38,20240628,0.24,N,290720,500,115 억,,133034,N,N,0,N,00,N
20250220,141120,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2615,-5,5,-0.19,38874775,14818,115.27,2620,2660,2590,3405,1835,2620,2623.48,0.58,0,5321,2706,2662,2601,2557,2496,2685,2580,116,785,500,1780,5,1,23115424,604,-1.76,1.14,12,0.06,-1484.00,2291.00,8050,20240305,-67.52,2280,20240628,14.69,3100,-15.65,20250206,2445,6.95,20250123,8050,-67.52,20240305,2280,14.69,20240628,0.24,N,290720,500,115 억,,133034,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 161120 57 100.00 KOSDAQ 유통 N N N N N 2600 5 2 0.19 82881275 32084 119.31 2590 2645 2555 3370 1820 2595 2583.26 0.61 0 2512 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 601 -1.75 1.13 12 0.14 -1484.00 2291.00 8050 20240305 -67.70 2280 20240628 14.04 3100 -16.13 20250206 2445 6.34 20250123 8050 -67.70 20240305 2280 14.04 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
3 20250221 151125 57 100.00 KOSDAQ 유통 N N N N N 2615 20 2 0.77 79643775 30842 114.69 2590 2645 2555 3370 1820 2595 2582.32 0.61 0 3422 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 604 -1.76 1.14 12 0.13 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
4 20250221 141126 57 100.00 KOSDAQ 유통 N N N N N 2585 -10 5 -0.39 70072350 27173 101.04 2590 2605 2555 3370 1820 2595 2578.75 0.61 0 3416 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 598 -1.74 1.13 12 0.12 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 8050 -67.89 20240305 2280 13.38 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
5 20250221 131124 57 100.00 KOSDAQ 유통 N N N N N 2595 0 3 0.00 61874290 23990 89.21 2590 2605 2555 3370 1820 2595 2579.17 0.61 0 2165 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 600 -1.75 1.13 12 0.10 -1484.00 2291.00 8050 20240305 -67.76 2280 20240628 13.82 3100 -16.29 20250206 2445 6.13 20250123 8050 -67.76 20240305 2280 13.82 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
6 20250221 121125 57 100.00 KOSDAQ 유통 N N N N N 2575 -20 5 -0.77 61104380 23692 88.10 2590 2605 2555 3370 1820 2595 2579.11 0.61 0 2379 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 595 -1.74 1.12 12 0.10 -1484.00 2291.00 8050 20240305 -68.01 2280 20240628 12.94 3100 -16.94 20250206 2445 5.32 20250123 8050 -68.01 20240305 2280 12.94 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
7 20250221 111120 57 100.00 KOSDAQ 유통 N N N N N 2565 -30 5 -1.16 58606635 22718 84.48 2590 2605 2555 3370 1820 2595 2579.74 0.61 0 2468 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 593 -1.73 1.12 12 0.10 -1484.00 2291.00 8050 20240305 -68.14 2280 20240628 12.50 3100 -17.26 20250206 2445 4.91 20250123 8050 -68.14 20240305 2280 12.50 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
8 20250221 101123 57 100.00 KOSDAQ 유통 N N N N N 2560 -35 5 -1.35 52838825 20474 76.13 2590 2605 2555 3370 1820 2595 2580.78 0.61 0 2620 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 592 -1.73 1.12 12 0.09 -1484.00 2291.00 8050 20240305 -68.20 2280 20240628 12.28 3100 -17.42 20250206 2445 4.70 20250123 8050 -68.20 20240305 2280 12.28 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
9 20250221 091126 57 100.00 KOSDAQ 유통 N N N N N 2580 -15 5 -0.58 12456555 4835 17.98 2590 2590 2570 3370 1820 2595 2576.33 0.61 0 1680 2695 2645 2610 2560 2525 2627 2542 116 775 500 1760 5 1 23115424 596 -1.74 1.13 12 0.02 -1484.00 2291.00 8050 20240305 -67.95 2280 20240628 13.16 3100 -16.77 20250206 2445 5.52 20250123 8050 -67.95 20240305 2280 13.16 20240628 0.21 N 290720 500 115 억 141192 N N 0 N 00 N
10 20250220 161115 57 100.00 KOSDAQ 유통 N N N N N 2595 -25 5 -0.95 70132865 26892 209.19 2620 2660 2575 3405 1835 2620 2607.95 0.58 0 7153 2706 2662 2601 2557 2496 2685 2580 116 785 500 1780 5 1 23115424 600 -1.75 1.13 12 0.12 -1484.00 2291.00 8050 20240305 -67.76 2280 20240628 13.82 3100 -16.29 20250206 2445 6.13 20250123 8050 -67.76 20240305 2280 13.82 20240628 0.24 N 290720 500 115 억 133034 N N 0 N 00 N
11 20250220 151120 57 100.00 KOSDAQ 유통 N N N N N 2585 -35 5 -1.34 68544815 26280 204.43 2620 2660 2575 3405 1835 2620 2608.25 0.58 0 7578 2706 2662 2601 2557 2496 2685 2580 116 785 500 1780 5 1 23115424 598 -1.74 1.13 12 0.11 -1484.00 2291.00 8050 20240305 -67.89 2280 20240628 13.38 3100 -16.61 20250206 2445 5.73 20250123 8050 -67.89 20240305 2280 13.38 20240628 0.24 N 290720 500 115 억 133034 N N 0 N 00 N
12 20250220 141120 57 100.00 KOSDAQ 유통 N N N N N 2615 -5 5 -0.19 38874775 14818 115.27 2620 2660 2590 3405 1835 2620 2623.48 0.58 0 5321 2706 2662 2601 2557 2496 2685 2580 116 785 500 1780 5 1 23115424 604 -1.76 1.14 12 0.06 -1484.00 2291.00 8050 20240305 -67.52 2280 20240628 14.69 3100 -15.65 20250206 2445 6.95 20250123 8050 -67.52 20240305 2280 14.69 20240628 0.24 N 290720 500 115 억 133034 N N 0 N 00 N