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
362320/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
20250221,161224,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5940,100,2,1.71,1771863710,300597,22.85,5850,6050,5780,7590,4090,5840,5894.44,0.00,0,-12384,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1221,-52.11,1.88,12,1.46,-114.00,3164.00,13790,20240624,-56.93,4530,20241209,31.13,7370,-19.40,20250115,5250,13.14,20250212,13790,-56.93,20240624,4530,31.13,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,151229,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,90,2,1.54,1624883860,275685,20.96,5850,6050,5780,7590,4090,5840,5893.99,0.00,0,-19306,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1219,-52.02,1.87,12,1.34,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,141230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5890,50,2,0.86,1507081370,255750,19.44,5850,6050,5780,7590,4090,5840,5892.80,0.00,0,-24347,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1210,-51.67,1.86,12,1.24,-114.00,3164.00,13790,20240624,-57.29,4530,20241209,30.02,7370,-20.08,20250115,5250,12.19,20250212,13790,-57.29,20240624,4530,30.02,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,131230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5920,80,2,1.37,1090448750,185211,14.08,5850,6050,5780,7590,4090,5840,5887.61,0.00,0,25653,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1217,-51.93,1.87,12,0.90,-114.00,3164.00,13790,20240624,-57.07,4530,20241209,30.68,7370,-19.67,20250115,5250,12.76,20250212,13790,-57.07,20240624,4530,30.68,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,121230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5910,70,2,1.20,1002458670,170343,12.95,5850,6050,5780,7590,4090,5840,5884.95,0.00,0,25814,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1215,-51.84,1.87,12,0.83,-114.00,3164.00,13790,20240624,-57.14,4530,20241209,30.46,7370,-19.81,20250115,5250,12.57,20250212,13790,-57.14,20240624,4530,30.46,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,111225,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5900,60,2,1.03,923439010,156934,11.93,5850,6050,5780,7590,4090,5840,5884.26,0.00,0,27134,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1213,-51.75,1.86,12,0.76,-114.00,3164.00,13790,20240624,-57.22,4530,20241209,30.24,7370,-19.95,20250115,5250,12.38,20250212,13790,-57.22,20240624,4530,30.24,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,101228,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5930,90,2,1.54,821750900,139684,10.62,5850,6050,5780,7590,4090,5840,5882.94,0.00,0,26302,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1219,-52.02,1.87,12,0.68,-114.00,3164.00,13790,20240624,-57.00,4530,20241209,30.91,7370,-19.54,20250115,5250,12.95,20250212,13790,-57.00,20240624,4530,30.91,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250221,091230,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5850,10,2,0.17,361614520,60963,4.63,5850,6050,5840,7590,4090,5840,5931.74,0.00,0,-1886,6320,6080,5940,5700,5560,6010,5630,103,1750,500,4200,10,1,20551290,1202,-51.32,1.85,12,0.30,-114.00,3164.00,13790,20240624,-57.58,4530,20241209,29.14,7370,-20.62,20250115,5250,11.43,20250212,13790,-57.58,20240624,4530,29.14,20241209,4.65,N,362320,500,102 억,,0,N,N,0,N,00,N
20250220,161218,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5840,270,2,4.85,7855184600,1311292,1138.04,6000,6180,5800,7240,3900,5570,5990.44,0.00,0,-52038,5683,5626,5513,5456,5343,5655,5485,103,1670,500,4010,10,1,20551290,1200,-51.23,1.85,12,6.38,-114.00,3164.00,13790,20240624,-57.65,4530,20241209,28.92,7370,-20.76,20250115,5250,11.24,20250212,13790,-57.65,20240624,4530,28.92,20241209,4.64,N,362320,500,102 억,,0,N,N,0,N,00,N
20250220,151225,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5870,300,2,5.39,7769661220,1296664,1125.34,6000,6180,5800,7240,3900,5570,5992.04,0.00,0,-54191,5683,5626,5513,5456,5343,5655,5485,103,1670,500,4010,10,1,20551290,1206,-51.49,1.86,12,6.31,-114.00,3164.00,13790,20240624,-57.43,4530,20241209,29.58,7370,-20.35,20250115,5250,11.81,20250212,13790,-57.43,20240624,4530,29.58,20241209,4.64,N,362320,500,102 억,,0,N,N,0,N,00,N
20250220,141224,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5830,260,2,4.67,7555564370,1260066,1093.58,6000,6180,5800,7240,3900,5570,5996.17,0.00,0,-52992,5683,5626,5513,5456,5343,5655,5485,103,1670,500,4010,10,1,20551290,1198,-51.14,1.84,12,6.13,-114.00,3164.00,13790,20240624,-57.72,4530,20241209,28.70,7370,-20.90,20250115,5250,11.05,20250212,13790,-57.72,20240624,4530,28.70,20241209,4.64,N,362320,500,102 억,,0,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 161224 55 60.00 KOSDAQ 유통 N N N Y 60 N 5940 100 2 1.71 1771863710 300597 22.85 5850 6050 5780 7590 4090 5840 5894.44 0.00 0 -12384 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1221 -52.11 1.88 12 1.46 -114.00 3164.00 13790 20240624 -56.93 4530 20241209 31.13 7370 -19.40 20250115 5250 13.14 20250212 13790 -56.93 20240624 4530 31.13 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
3 20250221 151229 55 60.00 KOSDAQ 유통 N N N Y 60 N 5930 90 2 1.54 1624883860 275685 20.96 5850 6050 5780 7590 4090 5840 5893.99 0.00 0 -19306 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1219 -52.02 1.87 12 1.34 -114.00 3164.00 13790 20240624 -57.00 4530 20241209 30.91 7370 -19.54 20250115 5250 12.95 20250212 13790 -57.00 20240624 4530 30.91 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
4 20250221 141230 55 60.00 KOSDAQ 유통 N N N Y 60 N 5890 50 2 0.86 1507081370 255750 19.44 5850 6050 5780 7590 4090 5840 5892.80 0.00 0 -24347 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1210 -51.67 1.86 12 1.24 -114.00 3164.00 13790 20240624 -57.29 4530 20241209 30.02 7370 -20.08 20250115 5250 12.19 20250212 13790 -57.29 20240624 4530 30.02 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
5 20250221 131230 55 60.00 KOSDAQ 유통 N N N Y 60 N 5920 80 2 1.37 1090448750 185211 14.08 5850 6050 5780 7590 4090 5840 5887.61 0.00 0 25653 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1217 -51.93 1.87 12 0.90 -114.00 3164.00 13790 20240624 -57.07 4530 20241209 30.68 7370 -19.67 20250115 5250 12.76 20250212 13790 -57.07 20240624 4530 30.68 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
6 20250221 121230 55 60.00 KOSDAQ 유통 N N N Y 60 N 5910 70 2 1.20 1002458670 170343 12.95 5850 6050 5780 7590 4090 5840 5884.95 0.00 0 25814 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1215 -51.84 1.87 12 0.83 -114.00 3164.00 13790 20240624 -57.14 4530 20241209 30.46 7370 -19.81 20250115 5250 12.57 20250212 13790 -57.14 20240624 4530 30.46 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
7 20250221 111225 55 60.00 KOSDAQ 유통 N N N Y 60 N 5900 60 2 1.03 923439010 156934 11.93 5850 6050 5780 7590 4090 5840 5884.26 0.00 0 27134 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1213 -51.75 1.86 12 0.76 -114.00 3164.00 13790 20240624 -57.22 4530 20241209 30.24 7370 -19.95 20250115 5250 12.38 20250212 13790 -57.22 20240624 4530 30.24 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
8 20250221 101228 55 60.00 KOSDAQ 유통 N N N Y 60 N 5930 90 2 1.54 821750900 139684 10.62 5850 6050 5780 7590 4090 5840 5882.94 0.00 0 26302 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1219 -52.02 1.87 12 0.68 -114.00 3164.00 13790 20240624 -57.00 4530 20241209 30.91 7370 -19.54 20250115 5250 12.95 20250212 13790 -57.00 20240624 4530 30.91 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
9 20250221 091230 55 60.00 KOSDAQ 유통 N N N Y 60 N 5850 10 2 0.17 361614520 60963 4.63 5850 6050 5840 7590 4090 5840 5931.74 0.00 0 -1886 6320 6080 5940 5700 5560 6010 5630 103 1750 500 4200 10 1 20551290 1202 -51.32 1.85 12 0.30 -114.00 3164.00 13790 20240624 -57.58 4530 20241209 29.14 7370 -20.62 20250115 5250 11.43 20250212 13790 -57.58 20240624 4530 29.14 20241209 4.65 N 362320 500 102 억 0 N N 0 N 00 N
10 20250220 161218 55 60.00 KOSDAQ 유통 N N N Y 60 N 5840 270 2 4.85 7855184600 1311292 1138.04 6000 6180 5800 7240 3900 5570 5990.44 0.00 0 -52038 5683 5626 5513 5456 5343 5655 5485 103 1670 500 4010 10 1 20551290 1200 -51.23 1.85 12 6.38 -114.00 3164.00 13790 20240624 -57.65 4530 20241209 28.92 7370 -20.76 20250115 5250 11.24 20250212 13790 -57.65 20240624 4530 28.92 20241209 4.64 N 362320 500 102 억 0 N N 0 N 00 N
11 20250220 151225 55 60.00 KOSDAQ 유통 N N N Y 60 N 5870 300 2 5.39 7769661220 1296664 1125.34 6000 6180 5800 7240 3900 5570 5992.04 0.00 0 -54191 5683 5626 5513 5456 5343 5655 5485 103 1670 500 4010 10 1 20551290 1206 -51.49 1.86 12 6.31 -114.00 3164.00 13790 20240624 -57.43 4530 20241209 29.58 7370 -20.35 20250115 5250 11.81 20250212 13790 -57.43 20240624 4530 29.58 20241209 4.64 N 362320 500 102 억 0 N N 0 N 00 N
12 20250220 141224 55 60.00 KOSDAQ 유통 N N N Y 60 N 5830 260 2 4.67 7555564370 1260066 1093.58 6000 6180 5800 7240 3900 5570 5996.17 0.00 0 -52992 5683 5626 5513 5456 5343 5655 5485 103 1670 500 4010 10 1 20551290 1198 -51.14 1.84 12 6.13 -114.00 3164.00 13790 20240624 -57.72 4530 20241209 28.70 7370 -20.90 20250115 5250 11.05 20250212 13790 -57.72 20240624 4530 28.70 20241209 4.64 N 362320 500 102 억 0 N N 0 N 00 N