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
050120/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
20250221,160529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,18958935,9529,158.32,1997,2030,1980,2610,1410,2010,1989.60,2.81,0,-242,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,150532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,18643452,9372,155.71,1997,2030,1980,2610,1410,2010,1989.27,2.81,0,-194,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,140531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,0,3,0.00,17710151,8906,147.96,1997,2030,1980,2610,1410,2010,1988.56,2.81,0,-173,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,2945,-31.75,20240221,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,130531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,5,2,0.25,17626006,8864,147.27,1997,2030,1980,2610,1410,2010,1988.49,2.81,0,-131,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.07,-2060.00,6158.00,3270,20240220,-38.38,1407,20240805,43.21,2460,-18.09,20250207,1868,7.87,20250102,2945,-31.58,20240221,1407,43.21,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,120531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,16001090,8054,133.81,1997,2030,1980,2610,1410,2010,1986.73,2.81,0,44,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,1,1,13564086,271,-0.97,0.32,12,0.06,-2060.00,6158.00,3270,20240220,-38.90,1407,20240805,42.00,2460,-18.78,20250207,1868,6.96,20250102,2945,-32.16,20240221,1407,42.00,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,110529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1998,-12,5,-0.60,15993098,8050,133.74,1997,2030,1980,2610,1410,2010,1986.72,2.81,0,48,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,1,1,13564086,271,-0.97,0.32,12,0.06,-2060.00,6158.00,3270,20240220,-38.90,1407,20240805,42.00,2460,-18.78,20250207,1868,6.96,20250102,2945,-32.16,20240221,1407,42.00,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,20,2,1.00,15584486,7844,130.32,1997,2030,1980,2610,1410,2010,1986.80,2.81,0,54,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,5,1,13564086,275,-0.99,0.33,12,0.06,-2060.00,6158.00,3270,20240220,-37.92,1407,20240805,44.28,2460,-17.48,20250207,1868,8.67,20250102,2945,-31.07,20240221,1407,44.28,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250221,090531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1997,-13,5,-0.65,369445,185,3.07,1997,1997,1997,2610,1410,2010,1997.00,2.81,0,0,2113,2061,2023,1971,1933,2042,1952,691,600,5000,1240,1,1,13564086,271,-0.97,0.32,12,0.00,-2060.00,6158.00,3270,20240220,-38.93,1407,20240805,41.93,2460,-18.82,20250207,1868,6.91,20250102,2945,-32.19,20240221,1407,41.93,20240805,0.01,N,050120,5000,690 억,,381584,N,N,0,N,00,N
20250220,160527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-5,5,-0.25,9723856,4866,62.07,2075,2075,1985,2615,1415,2015,1998.33,2.82,0,-409,2031,2023,2007,1999,1983,2027,2003,691,600,5000,1240,5,1,13564086,273,-0.98,0.33,12,0.04,-2060.00,6158.00,3270,20240220,-38.53,1407,20240805,42.86,2460,-18.29,20250207,1868,7.60,20250102,3270,-38.53,20240220,1407,42.86,20240805,0.01,N,050120,5000,690 억,,381977,N,N,0,N,00,N
20250220,150528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-15,5,-0.74,8232241,4123,52.60,2075,2075,1985,2615,1415,2015,1996.66,2.82,0,-234,2031,2023,2007,1999,1983,2027,2003,691,600,5000,1240,5,1,13564086,271,-0.97,0.32,12,0.03,-2060.00,6158.00,3270,20240220,-38.84,1407,20240805,42.15,2460,-18.70,20250207,1868,7.07,20250102,3270,-38.84,20240220,1407,42.15,20240805,0.01,N,050120,5000,690 억,,381977,N,N,0,N,00,N
20250220,140529,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-15,5,-0.74,7598756,3806,48.55,2075,2075,1985,2615,1415,2015,1996.52,2.82,0,-234,2031,2023,2007,1999,1983,2027,2003,691,600,5000,1240,5,1,13564086,271,-0.97,0.32,12,0.03,-2060.00,6158.00,3270,20240220,-38.84,1407,20240805,42.15,2460,-18.70,20250207,1868,7.07,20250102,3270,-38.84,20240220,1407,42.15,20240805,0.01,N,050120,5000,690 억,,381977,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 160529 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 18958935 9529 158.32 1997 2030 1980 2610 1410 2010 1989.60 2.81 0 -242 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.07 -2060.00 6158.00 3270 20240220 -38.53 1407 20240805 42.86 2460 -18.29 20250207 1868 7.60 20250102 2945 -31.75 20240221 1407 42.86 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
3 20250221 150532 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 18643452 9372 155.71 1997 2030 1980 2610 1410 2010 1989.27 2.81 0 -194 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.07 -2060.00 6158.00 3270 20240220 -38.53 1407 20240805 42.86 2460 -18.29 20250207 1868 7.60 20250102 2945 -31.75 20240221 1407 42.86 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
4 20250221 140531 57 100.00 KOSDAQ 유통 N N N N N 2010 0 3 0.00 17710151 8906 147.96 1997 2030 1980 2610 1410 2010 1988.56 2.81 0 -173 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.07 -2060.00 6158.00 3270 20240220 -38.53 1407 20240805 42.86 2460 -18.29 20250207 1868 7.60 20250102 2945 -31.75 20240221 1407 42.86 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
5 20250221 130531 57 100.00 KOSDAQ 유통 N N N N N 2015 5 2 0.25 17626006 8864 147.27 1997 2030 1980 2610 1410 2010 1988.49 2.81 0 -131 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.07 -2060.00 6158.00 3270 20240220 -38.38 1407 20240805 43.21 2460 -18.09 20250207 1868 7.87 20250102 2945 -31.58 20240221 1407 43.21 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
6 20250221 120531 57 100.00 KOSDAQ 유통 N N N N N 1998 -12 5 -0.60 16001090 8054 133.81 1997 2030 1980 2610 1410 2010 1986.73 2.81 0 44 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 1 1 13564086 271 -0.97 0.32 12 0.06 -2060.00 6158.00 3270 20240220 -38.90 1407 20240805 42.00 2460 -18.78 20250207 1868 6.96 20250102 2945 -32.16 20240221 1407 42.00 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
7 20250221 110529 57 100.00 KOSDAQ 유통 N N N N N 1998 -12 5 -0.60 15993098 8050 133.74 1997 2030 1980 2610 1410 2010 1986.72 2.81 0 48 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 1 1 13564086 271 -0.97 0.32 12 0.06 -2060.00 6158.00 3270 20240220 -38.90 1407 20240805 42.00 2460 -18.78 20250207 1868 6.96 20250102 2945 -32.16 20240221 1407 42.00 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
8 20250221 100530 57 100.00 KOSDAQ 유통 N N N N N 2030 20 2 1.00 15584486 7844 130.32 1997 2030 1980 2610 1410 2010 1986.80 2.81 0 54 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 5 1 13564086 275 -0.99 0.33 12 0.06 -2060.00 6158.00 3270 20240220 -37.92 1407 20240805 44.28 2460 -17.48 20250207 1868 8.67 20250102 2945 -31.07 20240221 1407 44.28 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
9 20250221 090531 57 100.00 KOSDAQ 유통 N N N N N 1997 -13 5 -0.65 369445 185 3.07 1997 1997 1997 2610 1410 2010 1997.00 2.81 0 0 2113 2061 2023 1971 1933 2042 1952 691 600 5000 1240 1 1 13564086 271 -0.97 0.32 12 0.00 -2060.00 6158.00 3270 20240220 -38.93 1407 20240805 41.93 2460 -18.82 20250207 1868 6.91 20250102 2945 -32.19 20240221 1407 41.93 20240805 0.01 N 050120 5000 690 억 381584 N N 0 N 00 N
10 20250220 160527 57 100.00 KOSDAQ 유통 N N N N N 2010 -5 5 -0.25 9723856 4866 62.07 2075 2075 1985 2615 1415 2015 1998.33 2.82 0 -409 2031 2023 2007 1999 1983 2027 2003 691 600 5000 1240 5 1 13564086 273 -0.98 0.33 12 0.04 -2060.00 6158.00 3270 20240220 -38.53 1407 20240805 42.86 2460 -18.29 20250207 1868 7.60 20250102 3270 -38.53 20240220 1407 42.86 20240805 0.01 N 050120 5000 690 억 381977 N N 0 N 00 N
11 20250220 150528 57 100.00 KOSDAQ 유통 N N N N N 2000 -15 5 -0.74 8232241 4123 52.60 2075 2075 1985 2615 1415 2015 1996.66 2.82 0 -234 2031 2023 2007 1999 1983 2027 2003 691 600 5000 1240 5 1 13564086 271 -0.97 0.32 12 0.03 -2060.00 6158.00 3270 20240220 -38.84 1407 20240805 42.15 2460 -18.70 20250207 1868 7.07 20250102 3270 -38.84 20240220 1407 42.15 20240805 0.01 N 050120 5000 690 억 381977 N N 0 N 00 N
12 20250220 140529 57 100.00 KOSDAQ 유통 N N N N N 2000 -15 5 -0.74 7598756 3806 48.55 2075 2075 1985 2615 1415 2015 1996.52 2.82 0 -234 2031 2023 2007 1999 1983 2027 2003 691 600 5000 1240 5 1 13564086 271 -0.97 0.32 12 0.03 -2060.00 6158.00 3270 20240220 -38.84 1407 20240805 42.15 2460 -18.70 20250207 1868 7.07 20250102 3270 -38.84 20240220 1407 42.15 20240805 0.01 N 050120 5000 690 억 381977 N N 0 N 00 N