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
439580/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
20250221,161313,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11190,-40,5,-0.36,910791370,81552,85.68,11400,11400,11020,14590,7870,11230,11168.18,4.19,0,-850,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1250,-44.40,2.62,12,0.73,-252.00,4264.00,29450,20241016,-62.00,9680,20240805,15.60,12890,-13.19,20250110,10630,5.27,20250217,29450,-62.00,20241016,9680,15.60,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,151318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11180,-50,5,-0.45,828694830,74212,77.97,11400,11400,11020,14590,7870,11230,11166.59,4.19,0,2531,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1249,-44.37,2.62,12,0.66,-252.00,4264.00,29450,20241016,-62.04,9680,20240805,15.50,12890,-13.27,20250110,10630,5.17,20250217,29450,-62.04,20241016,9680,15.50,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,141319,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-140,5,-1.25,696907940,62373,65.53,11400,11400,11020,14590,7870,11230,11173.23,4.19,0,2208,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1239,-44.01,2.60,12,0.56,-252.00,4264.00,29450,20241016,-62.34,9680,20240805,14.57,12890,-13.96,20250110,10630,4.33,20250217,29450,-62.34,20241016,9680,14.57,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,131318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11120,-110,5,-0.98,641184900,57359,60.26,11400,11400,11020,14590,7870,11230,11178.45,4.19,0,3110,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1242,-44.13,2.61,12,0.51,-252.00,4264.00,29450,20241016,-62.24,9680,20240805,14.88,12890,-13.73,20250110,10630,4.61,20250217,29450,-62.24,20241016,9680,14.88,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,121318,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11090,-140,5,-1.25,489151080,43649,45.86,11400,11400,11020,14590,7870,11230,11206.47,4.19,0,-1174,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1239,-44.01,2.60,12,0.39,-252.00,4264.00,29450,20241016,-62.34,9680,20240805,14.57,12890,-13.96,20250110,10630,4.33,20250217,29450,-62.34,20241016,9680,14.57,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,111314,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,0,3,0.00,219498500,19477,20.46,11400,11400,11190,14590,7870,11230,11269.63,4.19,0,-574,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1254,-44.56,2.63,12,0.17,-252.00,4264.00,29450,20241016,-61.87,9680,20240805,16.01,12890,-12.88,20250110,10630,5.64,20250217,29450,-61.87,20241016,9680,16.01,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,101317,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11310,80,2,0.71,158871080,14095,14.81,11400,11400,11190,14590,7870,11230,11271.45,4.19,0,-1317,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1263,-44.88,2.65,12,0.13,-252.00,4264.00,29450,20241016,-61.60,9680,20240805,16.84,12890,-12.26,20250110,10630,6.40,20250217,29450,-61.60,20241016,9680,16.84,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250221,091319,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11290,60,2,0.53,35239450,3129,3.29,11400,11400,11230,14590,7870,11230,11262.21,4.19,0,-936,11610,11420,11310,11120,11010,11365,11065,11,3360,100,6960,10,1,11170221,1261,-44.80,2.65,12,0.03,-252.00,4264.00,29450,20241016,-61.66,9680,20240805,16.63,12890,-12.41,20250110,10630,6.21,20250217,29450,-61.66,20241016,9680,16.63,20240805,2.77,N,439580,100,11 억,,467940,N,N,0,N,00,N
20250220,161307,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-10,5,-0.09,1071151450,94733,111.37,11250,11500,11200,14610,7870,11240,11307.10,4.21,0,-2992,11473,11356,11223,11106,10973,11415,11165,11,3370,100,6960,10,1,11170221,1254,-44.56,2.63,12,0.85,-252.00,4264.00,29450,20241016,-61.87,9680,20240805,16.01,12890,-12.88,20250110,10630,5.64,20250217,29450,-61.87,20241016,9680,16.01,20240805,2.80,N,439580,100,11 억,,470810,N,N,0,N,00,N
20250220,151313,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11230,-10,5,-0.09,1018973380,90082,105.90,11250,11500,11200,14610,7870,11240,11311.62,4.21,0,15,11473,11356,11223,11106,10973,11415,11165,11,3370,100,6960,10,1,11170221,1254,-44.56,2.63,12,0.81,-252.00,4264.00,29450,20241016,-61.87,9680,20240805,16.01,12890,-12.88,20250110,10630,5.64,20250217,29450,-61.87,20241016,9680,16.01,20240805,2.80,N,439580,100,11 억,,470810,N,N,0,N,00,N
20250220,141312,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11280,40,2,0.36,872806600,77071,90.61,11250,11500,11200,14610,7870,11240,11324.71,4.21,0,3058,11473,11356,11223,11106,10973,11415,11165,11,3370,100,6960,10,1,11170221,1260,-44.76,2.65,12,0.69,-252.00,4264.00,29450,20241016,-61.70,9680,20240805,16.53,12890,-12.49,20250110,10630,6.11,20250217,29450,-61.70,20241016,9680,16.53,20240805,2.80,N,439580,100,11 억,,470810,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 161313 55 40.00 KOSDAQ 유통 N N N Y 40 N 11190 -40 5 -0.36 910791370 81552 85.68 11400 11400 11020 14590 7870 11230 11168.18 4.19 0 -850 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1250 -44.40 2.62 12 0.73 -252.00 4264.00 29450 20241016 -62.00 9680 20240805 15.60 12890 -13.19 20250110 10630 5.27 20250217 29450 -62.00 20241016 9680 15.60 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
3 20250221 151318 55 40.00 KOSDAQ 유통 N N N Y 40 N 11180 -50 5 -0.45 828694830 74212 77.97 11400 11400 11020 14590 7870 11230 11166.59 4.19 0 2531 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1249 -44.37 2.62 12 0.66 -252.00 4264.00 29450 20241016 -62.04 9680 20240805 15.50 12890 -13.27 20250110 10630 5.17 20250217 29450 -62.04 20241016 9680 15.50 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
4 20250221 141319 55 40.00 KOSDAQ 유통 N N N Y 40 N 11090 -140 5 -1.25 696907940 62373 65.53 11400 11400 11020 14590 7870 11230 11173.23 4.19 0 2208 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1239 -44.01 2.60 12 0.56 -252.00 4264.00 29450 20241016 -62.34 9680 20240805 14.57 12890 -13.96 20250110 10630 4.33 20250217 29450 -62.34 20241016 9680 14.57 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
5 20250221 131318 55 40.00 KOSDAQ 유통 N N N Y 40 N 11120 -110 5 -0.98 641184900 57359 60.26 11400 11400 11020 14590 7870 11230 11178.45 4.19 0 3110 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1242 -44.13 2.61 12 0.51 -252.00 4264.00 29450 20241016 -62.24 9680 20240805 14.88 12890 -13.73 20250110 10630 4.61 20250217 29450 -62.24 20241016 9680 14.88 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
6 20250221 121318 55 40.00 KOSDAQ 유통 N N N Y 40 N 11090 -140 5 -1.25 489151080 43649 45.86 11400 11400 11020 14590 7870 11230 11206.47 4.19 0 -1174 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1239 -44.01 2.60 12 0.39 -252.00 4264.00 29450 20241016 -62.34 9680 20240805 14.57 12890 -13.96 20250110 10630 4.33 20250217 29450 -62.34 20241016 9680 14.57 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
7 20250221 111314 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 0 3 0.00 219498500 19477 20.46 11400 11400 11190 14590 7870 11230 11269.63 4.19 0 -574 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1254 -44.56 2.63 12 0.17 -252.00 4264.00 29450 20241016 -61.87 9680 20240805 16.01 12890 -12.88 20250110 10630 5.64 20250217 29450 -61.87 20241016 9680 16.01 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
8 20250221 101317 55 40.00 KOSDAQ 유통 N N N Y 40 N 11310 80 2 0.71 158871080 14095 14.81 11400 11400 11190 14590 7870 11230 11271.45 4.19 0 -1317 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1263 -44.88 2.65 12 0.13 -252.00 4264.00 29450 20241016 -61.60 9680 20240805 16.84 12890 -12.26 20250110 10630 6.40 20250217 29450 -61.60 20241016 9680 16.84 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
9 20250221 091319 55 40.00 KOSDAQ 유통 N N N Y 40 N 11290 60 2 0.53 35239450 3129 3.29 11400 11400 11230 14590 7870 11230 11262.21 4.19 0 -936 11610 11420 11310 11120 11010 11365 11065 11 3360 100 6960 10 1 11170221 1261 -44.80 2.65 12 0.03 -252.00 4264.00 29450 20241016 -61.66 9680 20240805 16.63 12890 -12.41 20250110 10630 6.21 20250217 29450 -61.66 20241016 9680 16.63 20240805 2.77 N 439580 100 11 억 467940 N N 0 N 00 N
10 20250220 161307 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 -10 5 -0.09 1071151450 94733 111.37 11250 11500 11200 14610 7870 11240 11307.10 4.21 0 -2992 11473 11356 11223 11106 10973 11415 11165 11 3370 100 6960 10 1 11170221 1254 -44.56 2.63 12 0.85 -252.00 4264.00 29450 20241016 -61.87 9680 20240805 16.01 12890 -12.88 20250110 10630 5.64 20250217 29450 -61.87 20241016 9680 16.01 20240805 2.80 N 439580 100 11 억 470810 N N 0 N 00 N
11 20250220 151313 55 40.00 KOSDAQ 유통 N N N Y 40 N 11230 -10 5 -0.09 1018973380 90082 105.90 11250 11500 11200 14610 7870 11240 11311.62 4.21 0 15 11473 11356 11223 11106 10973 11415 11165 11 3370 100 6960 10 1 11170221 1254 -44.56 2.63 12 0.81 -252.00 4264.00 29450 20241016 -61.87 9680 20240805 16.01 12890 -12.88 20250110 10630 5.64 20250217 29450 -61.87 20241016 9680 16.01 20240805 2.80 N 439580 100 11 억 470810 N N 0 N 00 N
12 20250220 141312 55 40.00 KOSDAQ 유통 N N N Y 40 N 11280 40 2 0.36 872806600 77071 90.61 11250 11500 11200 14610 7870 11240 11324.71 4.21 0 3058 11473 11356 11223 11106 10973 11415 11165 11 3370 100 6960 10 1 11170221 1260 -44.76 2.65 12 0.69 -252.00 4264.00 29450 20241016 -61.70 9680 20240805 16.53 12890 -12.49 20250110 10630 6.11 20250217 29450 -61.70 20241016 9680 16.53 20240805 2.80 N 439580 100 11 억 470810 N N 0 N 00 N