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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033290/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
20250220,160421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,10,2,0.46,49501990,22860,75.65,2175,2180,2150,2805,1515,2160,2165.43,0.00,0,-1699,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3610,-39.89,20240221,1826,18.84,20241206,1.00,N,033290,500,303 억,,0,N,N,6,N,00,N
20250220,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,10,2,0.46,45955215,21225,70.24,2175,2180,2150,2805,1515,2160,2165.15,0.00,0,-653,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3610,-39.89,20240221,1826,18.84,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,140423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,10,2,0.46,40435895,18682,61.82,2175,2180,2150,2805,1515,2160,2164.43,0.00,0,1201,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3610,-39.89,20240221,1826,18.84,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,130420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,10,2,0.46,38832415,17942,59.38,2175,2180,2150,2805,1515,2160,2164.33,0.00,0,1228,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3610,-39.89,20240221,1826,18.84,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,120421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,5,2,0.23,33429085,15462,51.17,2175,2180,2150,2805,1515,2160,2162.02,0.00,0,1222,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.03,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3610,-40.03,20240221,1826,18.57,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,110421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2165,5,2,0.23,20611765,9554,31.62,2175,2180,2150,2805,1515,2160,2157.40,0.00,0,-252,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1216,4.37,0.35,12,0.02,495.00,6188.00,4150,20240208,-47.83,1826,20241206,18.57,2355,-8.07,20250120,2030,6.65,20250203,3610,-40.03,20240221,1826,18.57,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,100420,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2170,10,2,0.46,9656505,4467,14.78,2175,2180,2150,2805,1515,2160,2161.74,0.00,0,599,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1219,4.38,0.35,12,0.01,495.00,6188.00,4150,20240208,-47.71,1826,20241206,18.84,2355,-7.86,20250120,2030,6.90,20250203,3610,-39.89,20240221,1826,18.84,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250220,090422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2180,20,2,0.93,1364700,628,2.08,2175,2180,2160,2805,1515,2160,2173.09,0.00,0,-188,2216,2187,2166,2137,2116,2177,2127,304,645,500,1290,5,1,56156301,1224,4.40,0.35,12,0.00,495.00,6188.00,4150,20240208,-47.47,1826,20241206,19.39,2355,-7.43,20250120,2030,7.39,20250203,3610,-39.61,20240221,1826,19.39,20241206,1.00,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,160419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,65359300,30218,136.96,2170,2195,2145,2800,1510,2155,2162.93,0.00,0,562,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.05,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,150421,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,54652290,25258,114.48,2170,2195,2145,2800,1510,2155,2163.76,0.00,0,1716,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 억,,0,N,N,0,N,00,N
20250219,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2160,5,2,0.23,44755330,20657,93.63,2170,2195,2145,2800,1510,2155,2166.59,0.00,0,403,2185,2170,2160,2145,2135,2177,2152,304,645,500,1290,5,1,56156301,1213,4.36,0.35,12,0.04,495.00,6188.00,4150,20240208,-47.95,1826,20241206,18.29,2355,-8.28,20250120,2030,6.40,20250203,3690,-41.46,20240219,1826,18.29,20241206,0.99,N,033290,500,303 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 20250220 160421 57 100.00 KOSDAQ 유통 N N N N N 2170 10 2 0.46 49501990 22860 75.65 2175 2180 2150 2805 1515 2160 2165.43 0.00 0 -1699 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3610 -39.89 20240221 1826 18.84 20241206 1.00 N 033290 500 303 억 0 N N 6 N 00 N
3 20250220 150421 57 100.00 KOSDAQ 유통 N N N N N 2170 10 2 0.46 45955215 21225 70.24 2175 2180 2150 2805 1515 2160 2165.15 0.00 0 -653 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3610 -39.89 20240221 1826 18.84 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
4 20250220 140423 57 100.00 KOSDAQ 유통 N N N N N 2170 10 2 0.46 40435895 18682 61.82 2175 2180 2150 2805 1515 2160 2164.43 0.00 0 1201 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3610 -39.89 20240221 1826 18.84 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
5 20250220 130420 57 100.00 KOSDAQ 유통 N N N N N 2170 10 2 0.46 38832415 17942 59.38 2175 2180 2150 2805 1515 2160 2164.33 0.00 0 1228 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3610 -39.89 20240221 1826 18.84 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
6 20250220 120421 57 100.00 KOSDAQ 유통 N N N N N 2165 5 2 0.23 33429085 15462 51.17 2175 2180 2150 2805 1515 2160 2162.02 0.00 0 1222 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.03 495.00 6188.00 4150 20240208 -47.83 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3610 -40.03 20240221 1826 18.57 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
7 20250220 110421 57 100.00 KOSDAQ 유통 N N N N N 2165 5 2 0.23 20611765 9554 31.62 2175 2180 2150 2805 1515 2160 2157.40 0.00 0 -252 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1216 4.37 0.35 12 0.02 495.00 6188.00 4150 20240208 -47.83 1826 20241206 18.57 2355 -8.07 20250120 2030 6.65 20250203 3610 -40.03 20240221 1826 18.57 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
8 20250220 100420 57 100.00 KOSDAQ 유통 N N N N N 2170 10 2 0.46 9656505 4467 14.78 2175 2180 2150 2805 1515 2160 2161.74 0.00 0 599 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1219 4.38 0.35 12 0.01 495.00 6188.00 4150 20240208 -47.71 1826 20241206 18.84 2355 -7.86 20250120 2030 6.90 20250203 3610 -39.89 20240221 1826 18.84 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
9 20250220 090422 57 100.00 KOSDAQ 유통 N N N N N 2180 20 2 0.93 1364700 628 2.08 2175 2180 2160 2805 1515 2160 2173.09 0.00 0 -188 2216 2187 2166 2137 2116 2177 2127 304 645 500 1290 5 1 56156301 1224 4.40 0.35 12 0.00 495.00 6188.00 4150 20240208 -47.47 1826 20241206 19.39 2355 -7.43 20250120 2030 7.39 20250203 3610 -39.61 20240221 1826 19.39 20241206 1.00 N 033290 500 303 억 0 N N 0 N 00 N
10 20250219 160419 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 65359300 30218 136.96 2170 2195 2145 2800 1510 2155 2162.93 0.00 0 562 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.05 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
11 20250219 150421 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 54652290 25258 114.48 2170 2195 2145 2800 1510 2155 2163.76 0.00 0 1716 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N
12 20250219 140418 57 100.00 KOSDAQ 유통 N N N N N 2160 5 2 0.23 44755330 20657 93.63 2170 2195 2145 2800 1510 2155 2166.59 0.00 0 403 2185 2170 2160 2145 2135 2177 2152 304 645 500 1290 5 1 56156301 1213 4.36 0.35 12 0.04 495.00 6188.00 4150 20240208 -47.95 1826 20241206 18.29 2355 -8.28 20250120 2030 6.40 20250203 3690 -41.46 20240219 1826 18.29 20241206 0.99 N 033290 500 303 억 0 N N 0 N 00 N