ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080420/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
20250224,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,33198605,14913,4.89,2215,2255,2195,2865,1545,2205,2226.51,0.09,0,-1091,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,32259685,14496,4.75,2215,2255,2195,2865,1545,2205,2225.78,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,140700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2250,45,2,2.04,30869850,13878,4.55,2215,2255,2195,2865,1545,2205,2224.73,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1794,-24.46,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.29,1601,20240806,40.54,2460,-8.54,20250221,1913,17.62,20250203,2595,-13.29,20240226,1601,40.54,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,130703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,35,2,1.59,28979235,13035,4.27,2215,2255,2195,2865,1545,2205,2223.54,0.09,0,-1068,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1786,-24.35,0.51,12,0.02,-92.00,4377.00,2595,20240213,-13.68,1601,20240806,39.91,2460,-8.94,20250221,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,25,2,1.13,22399100,10072,3.30,2215,2255,2195,2865,1545,2205,2224.38,0.09,0,-1042,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1778,-24.24,0.51,12,0.01,-92.00,4377.00,2595,20240213,-14.07,1601,20240806,39.29,2460,-9.35,20250221,1913,16.57,20250203,2595,-14.07,20240226,1601,39.29,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,30,2,1.36,20517170,9228,3.02,2215,2255,2195,2865,1545,2205,2223.87,0.09,0,-1035,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1782,-24.29,0.51,12,0.01,-92.00,4377.00,2595,20240213,-13.87,1601,20240806,39.60,2460,-9.15,20250221,1913,16.83,20250203,2595,-13.87,20240226,1601,39.60,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,100658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2210,5,2,0.23,14315110,6447,2.11,2215,2255,2195,2865,1545,2205,2221.05,0.09,0,12,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1762,-24.02,0.50,12,0.01,-92.00,4377.00,2595,20240213,-14.84,1601,20240806,38.04,2460,-10.16,20250221,1913,15.53,20250203,2595,-14.84,20240226,1601,38.04,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250224,090703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2225,20,2,0.91,2019745,916,0.30,2215,2230,2195,2865,1545,2205,2204.95,0.09,0,24,2561,2382,2281,2102,2001,2332,2052,399,660,500,1580,5,1,79721622,1774,-24.18,0.51,12,0.00,-92.00,4377.00,2595,20240213,-14.26,1601,20240806,38.98,2460,-9.55,20250221,1913,16.31,20250203,2595,-14.26,20240226,1601,38.98,20240806,0.16,N,080420,500,398 억,,68179,N,N,0,N,00,N
20250221,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,-35,5,-1.56,703118395,304247,1270.98,2240,2460,2180,2910,1570,2240,2311.01,0.08,0,7883,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1758,-23.97,0.50,12,0.38,-92.00,4377.00,2610,20240208,-15.52,1601,20240806,37.73,2460,-10.37,20250221,1913,15.26,20250203,2595,-15.03,20240226,1601,37.73,20240806,0.16,N,080420,500,398 억,,60275,N,N,0,N,00,N
20250221,150700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,-20,5,-0.89,691225580,298867,1248.50,2240,2460,2180,2910,1570,2240,2312.82,0.08,0,9225,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1770,-24.13,0.51,12,0.37,-92.00,4377.00,2610,20240208,-14.94,1601,20240806,38.66,2460,-9.76,20250221,1913,16.05,20250203,2595,-14.45,20240226,1601,38.66,20240806,0.16,N,080420,500,398 억,,60275,N,N,0,N,00,N
20250221,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2240,0,3,0.00,604578630,259797,1085.29,2240,2460,2180,2910,1570,2240,2327.12,0.08,0,3591,2290,2265,2220,2195,2150,2242,2172,399,670,500,1610,5,1,79721622,1786,-24.35,0.51,12,0.33,-92.00,4377.00,2610,20240208,-14.18,1601,20240806,39.91,2460,-8.94,20250221,1913,17.09,20250203,2595,-13.68,20240226,1601,39.91,20240806,0.16,N,080420,500,398 억,,60275,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 20250224 160702 57 100.00 KOSDAQ 유통 N N N N N 2250 45 2 2.04 33198605 14913 4.89 2215 2255 2195 2865 1545 2205 2226.51 0.09 0 -1091 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1794 -24.46 0.51 12 0.02 -92.00 4377.00 2595 20240213 -13.29 1601 20240806 40.54 2460 -8.54 20250221 1913 17.62 20250203 2595 -13.29 20240226 1601 40.54 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
3 20250224 150701 57 100.00 KOSDAQ 유통 N N N N N 2250 45 2 2.04 32259685 14496 4.75 2215 2255 2195 2865 1545 2205 2225.78 0.09 0 -1068 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1794 -24.46 0.51 12 0.02 -92.00 4377.00 2595 20240213 -13.29 1601 20240806 40.54 2460 -8.54 20250221 1913 17.62 20250203 2595 -13.29 20240226 1601 40.54 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
4 20250224 140700 57 100.00 KOSDAQ 유통 N N N N N 2250 45 2 2.04 30869850 13878 4.55 2215 2255 2195 2865 1545 2205 2224.73 0.09 0 -1068 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1794 -24.46 0.51 12 0.02 -92.00 4377.00 2595 20240213 -13.29 1601 20240806 40.54 2460 -8.54 20250221 1913 17.62 20250203 2595 -13.29 20240226 1601 40.54 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
5 20250224 130703 57 100.00 KOSDAQ 유통 N N N N N 2240 35 2 1.59 28979235 13035 4.27 2215 2255 2195 2865 1545 2205 2223.54 0.09 0 -1068 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1786 -24.35 0.51 12 0.02 -92.00 4377.00 2595 20240213 -13.68 1601 20240806 39.91 2460 -8.94 20250221 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
6 20250224 120659 57 100.00 KOSDAQ 유통 N N N N N 2230 25 2 1.13 22399100 10072 3.30 2215 2255 2195 2865 1545 2205 2224.38 0.09 0 -1042 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1778 -24.24 0.51 12 0.01 -92.00 4377.00 2595 20240213 -14.07 1601 20240806 39.29 2460 -9.35 20250221 1913 16.57 20250203 2595 -14.07 20240226 1601 39.29 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
7 20250224 110657 57 100.00 KOSDAQ 유통 N N N N N 2235 30 2 1.36 20517170 9228 3.02 2215 2255 2195 2865 1545 2205 2223.87 0.09 0 -1035 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1782 -24.29 0.51 12 0.01 -92.00 4377.00 2595 20240213 -13.87 1601 20240806 39.60 2460 -9.15 20250221 1913 16.83 20250203 2595 -13.87 20240226 1601 39.60 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
8 20250224 100658 57 100.00 KOSDAQ 유통 N N N N N 2210 5 2 0.23 14315110 6447 2.11 2215 2255 2195 2865 1545 2205 2221.05 0.09 0 12 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1762 -24.02 0.50 12 0.01 -92.00 4377.00 2595 20240213 -14.84 1601 20240806 38.04 2460 -10.16 20250221 1913 15.53 20250203 2595 -14.84 20240226 1601 38.04 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
9 20250224 090703 57 100.00 KOSDAQ 유통 N N N N N 2225 20 2 0.91 2019745 916 0.30 2215 2230 2195 2865 1545 2205 2204.95 0.09 0 24 2561 2382 2281 2102 2001 2332 2052 399 660 500 1580 5 1 79721622 1774 -24.18 0.51 12 0.00 -92.00 4377.00 2595 20240213 -14.26 1601 20240806 38.98 2460 -9.55 20250221 1913 16.31 20250203 2595 -14.26 20240226 1601 38.98 20240806 0.16 N 080420 500 398 억 68179 N N 0 N 00 N
10 20250221 160657 57 100.00 KOSDAQ 유통 N N N N N 2205 -35 5 -1.56 703118395 304247 1270.98 2240 2460 2180 2910 1570 2240 2311.01 0.08 0 7883 2290 2265 2220 2195 2150 2242 2172 399 670 500 1610 5 1 79721622 1758 -23.97 0.50 12 0.38 -92.00 4377.00 2610 20240208 -15.52 1601 20240806 37.73 2460 -10.37 20250221 1913 15.26 20250203 2595 -15.03 20240226 1601 37.73 20240806 0.16 N 080420 500 398 억 60275 N N 0 N 00 N
11 20250221 150700 57 100.00 KOSDAQ 유통 N N N N N 2220 -20 5 -0.89 691225580 298867 1248.50 2240 2460 2180 2910 1570 2240 2312.82 0.08 0 9225 2290 2265 2220 2195 2150 2242 2172 399 670 500 1610 5 1 79721622 1770 -24.13 0.51 12 0.37 -92.00 4377.00 2610 20240208 -14.94 1601 20240806 38.66 2460 -9.76 20250221 1913 16.05 20250203 2595 -14.45 20240226 1601 38.66 20240806 0.16 N 080420 500 398 억 60275 N N 0 N 00 N
12 20250221 140659 57 100.00 KOSDAQ 유통 N N N N N 2240 0 3 0.00 604578630 259797 1085.29 2240 2460 2180 2910 1570 2240 2327.12 0.08 0 3591 2290 2265 2220 2195 2150 2242 2172 399 670 500 1610 5 1 79721622 1786 -24.35 0.51 12 0.33 -92.00 4377.00 2610 20240208 -14.18 1601 20240806 39.91 2460 -8.94 20250221 1913 17.09 20250203 2595 -13.68 20240226 1601 39.91 20240806 0.16 N 080420 500 398 억 60275 N N 0 N 00 N