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
051380/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
20250221,160532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,110,2,3.78,987150645,330882,114.05,2940,3050,2835,3780,2040,2910,2983.21,3.86,0,35249,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,463,60.40,1.08,12,2.16,50.00,2806.00,4390,20240403,-31.21,2130,20240909,41.78,3200,-5.62,20250107,2465,22.52,20250203,4390,-31.21,20240403,2130,41.78,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,150534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3030,120,2,4.12,899022540,301497,103.93,2940,3050,2835,3780,2040,2910,2981.86,3.86,0,26074,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,465,60.60,1.08,12,1.97,50.00,2806.00,4390,20240403,-30.98,2130,20240909,42.25,3200,-5.31,20250107,2465,22.92,20250203,4390,-30.98,20240403,2130,42.25,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,140534,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,110,2,3.78,703805225,237099,81.73,2940,3030,2835,3780,2040,2910,2968.40,3.86,0,21252,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,463,60.40,1.08,12,1.55,50.00,2806.00,4390,20240403,-31.21,2130,20240909,41.78,3200,-5.62,20250107,2465,22.52,20250203,4390,-31.21,20240403,2130,41.78,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,130533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2980,70,2,2.41,516939990,175026,60.33,2940,3005,2835,3780,2040,2910,2953.50,3.86,0,-2127,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,457,59.60,1.06,12,1.14,50.00,2806.00,4390,20240403,-32.12,2130,20240909,39.91,3200,-6.88,20250107,2465,20.89,20250203,4390,-32.12,20240403,2130,39.91,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,80,2,2.75,452918230,153555,52.93,2940,3005,2835,3780,2040,2910,2949.55,3.86,0,-3286,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,459,59.80,1.07,12,1.00,50.00,2806.00,4390,20240403,-31.89,2130,20240909,40.38,3200,-6.56,20250107,2465,21.30,20250203,4390,-31.89,20240403,2130,40.38,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,110531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2990,80,2,2.75,397238185,134927,46.51,2940,3005,2835,3780,2040,2910,2944.10,3.86,0,-6683,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,459,59.80,1.07,12,0.88,50.00,2806.00,4390,20240403,-31.89,2130,20240909,40.38,3200,-6.56,20250107,2465,21.30,20250203,4390,-31.89,20240403,2130,40.38,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,100532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2940,30,2,1.03,219744200,75378,25.98,2940,2955,2835,3780,2040,2910,2915.23,3.86,0,-12743,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,451,58.80,1.05,12,0.49,50.00,2806.00,4390,20240403,-33.03,2130,20240909,38.03,3200,-8.12,20250107,2465,19.27,20250203,4390,-33.03,20240403,2130,38.03,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250221,090533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2885,-25,5,-0.86,46641010,16022,5.52,2940,2940,2875,3780,2040,2910,2911.06,3.86,0,-10728,3070,2990,2895,2815,2720,3030,2855,77,870,500,2030,5,1,15340072,443,57.70,1.03,12,0.10,50.00,2806.00,4390,20240403,-34.28,2130,20240909,35.45,3200,-9.84,20250107,2465,17.04,20250203,4390,-34.28,20240403,2130,35.45,20240909,1.79,N,051380,500,76 억,,592317,N,N,0,N,00,N
20250220,160530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2910,105,2,3.74,842166955,289923,126.30,2810,2975,2800,3645,1965,2805,2904.77,3.70,0,24462,2995,2900,2830,2735,2665,2865,2700,77,840,500,1960,5,1,15340072,446,58.20,1.04,12,1.89,50.00,2806.00,4390,20240403,-33.71,2130,20240909,36.62,3200,-9.06,20250107,2465,18.05,20250203,4390,-33.71,20240403,2130,36.62,20240909,1.65,N,051380,500,76 억,,567854,N,N,0,N,00,N
20250220,150531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,120,2,4.28,771590225,265719,115.75,2810,2975,2800,3645,1965,2805,2903.78,3.70,0,28145,2995,2900,2830,2735,2665,2865,2700,77,840,500,1960,5,1,15340072,449,58.50,1.04,12,1.73,50.00,2806.00,4390,20240403,-33.37,2130,20240909,37.32,3200,-8.59,20250107,2465,18.66,20250203,4390,-33.37,20240403,2130,37.32,20240909,1.65,N,051380,500,76 억,,567854,N,N,0,N,00,N
20250220,140532,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2925,120,2,4.28,638340130,220156,95.90,2810,2975,2800,3645,1965,2805,2899.49,3.70,0,22557,2995,2900,2830,2735,2665,2865,2700,77,840,500,1960,5,1,15340072,449,58.50,1.04,12,1.44,50.00,2806.00,4390,20240403,-33.37,2130,20240909,37.32,3200,-8.59,20250107,2465,18.66,20250203,4390,-33.37,20240403,2130,37.32,20240909,1.65,N,051380,500,76 억,,567854,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 160532 57 100.00 KOSDAQ 유통 N N N N N 3020 110 2 3.78 987150645 330882 114.05 2940 3050 2835 3780 2040 2910 2983.21 3.86 0 35249 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 463 60.40 1.08 12 2.16 50.00 2806.00 4390 20240403 -31.21 2130 20240909 41.78 3200 -5.62 20250107 2465 22.52 20250203 4390 -31.21 20240403 2130 41.78 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
3 20250221 150534 57 100.00 KOSDAQ 유통 N N N N N 3030 120 2 4.12 899022540 301497 103.93 2940 3050 2835 3780 2040 2910 2981.86 3.86 0 26074 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 465 60.60 1.08 12 1.97 50.00 2806.00 4390 20240403 -30.98 2130 20240909 42.25 3200 -5.31 20250107 2465 22.92 20250203 4390 -30.98 20240403 2130 42.25 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
4 20250221 140534 57 100.00 KOSDAQ 유통 N N N N N 3020 110 2 3.78 703805225 237099 81.73 2940 3030 2835 3780 2040 2910 2968.40 3.86 0 21252 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 463 60.40 1.08 12 1.55 50.00 2806.00 4390 20240403 -31.21 2130 20240909 41.78 3200 -5.62 20250107 2465 22.52 20250203 4390 -31.21 20240403 2130 41.78 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
5 20250221 130533 57 100.00 KOSDAQ 유통 N N N N N 2980 70 2 2.41 516939990 175026 60.33 2940 3005 2835 3780 2040 2910 2953.50 3.86 0 -2127 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 457 59.60 1.06 12 1.14 50.00 2806.00 4390 20240403 -32.12 2130 20240909 39.91 3200 -6.88 20250107 2465 20.89 20250203 4390 -32.12 20240403 2130 39.91 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
6 20250221 120533 57 100.00 KOSDAQ 유통 N N N N N 2990 80 2 2.75 452918230 153555 52.93 2940 3005 2835 3780 2040 2910 2949.55 3.86 0 -3286 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 459 59.80 1.07 12 1.00 50.00 2806.00 4390 20240403 -31.89 2130 20240909 40.38 3200 -6.56 20250107 2465 21.30 20250203 4390 -31.89 20240403 2130 40.38 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
7 20250221 110531 57 100.00 KOSDAQ 유통 N N N N N 2990 80 2 2.75 397238185 134927 46.51 2940 3005 2835 3780 2040 2910 2944.10 3.86 0 -6683 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 459 59.80 1.07 12 0.88 50.00 2806.00 4390 20240403 -31.89 2130 20240909 40.38 3200 -6.56 20250107 2465 21.30 20250203 4390 -31.89 20240403 2130 40.38 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
8 20250221 100532 57 100.00 KOSDAQ 유통 N N N N N 2940 30 2 1.03 219744200 75378 25.98 2940 2955 2835 3780 2040 2910 2915.23 3.86 0 -12743 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 451 58.80 1.05 12 0.49 50.00 2806.00 4390 20240403 -33.03 2130 20240909 38.03 3200 -8.12 20250107 2465 19.27 20250203 4390 -33.03 20240403 2130 38.03 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
9 20250221 090533 57 100.00 KOSDAQ 유통 N N N N N 2885 -25 5 -0.86 46641010 16022 5.52 2940 2940 2875 3780 2040 2910 2911.06 3.86 0 -10728 3070 2990 2895 2815 2720 3030 2855 77 870 500 2030 5 1 15340072 443 57.70 1.03 12 0.10 50.00 2806.00 4390 20240403 -34.28 2130 20240909 35.45 3200 -9.84 20250107 2465 17.04 20250203 4390 -34.28 20240403 2130 35.45 20240909 1.79 N 051380 500 76 억 592317 N N 0 N 00 N
10 20250220 160530 57 100.00 KOSDAQ 유통 N N N N N 2910 105 2 3.74 842166955 289923 126.30 2810 2975 2800 3645 1965 2805 2904.77 3.70 0 24462 2995 2900 2830 2735 2665 2865 2700 77 840 500 1960 5 1 15340072 446 58.20 1.04 12 1.89 50.00 2806.00 4390 20240403 -33.71 2130 20240909 36.62 3200 -9.06 20250107 2465 18.05 20250203 4390 -33.71 20240403 2130 36.62 20240909 1.65 N 051380 500 76 억 567854 N N 0 N 00 N
11 20250220 150531 57 100.00 KOSDAQ 유통 N N N N N 2925 120 2 4.28 771590225 265719 115.75 2810 2975 2800 3645 1965 2805 2903.78 3.70 0 28145 2995 2900 2830 2735 2665 2865 2700 77 840 500 1960 5 1 15340072 449 58.50 1.04 12 1.73 50.00 2806.00 4390 20240403 -33.37 2130 20240909 37.32 3200 -8.59 20250107 2465 18.66 20250203 4390 -33.37 20240403 2130 37.32 20240909 1.65 N 051380 500 76 억 567854 N N 0 N 00 N
12 20250220 140532 57 100.00 KOSDAQ 유통 N N N N N 2925 120 2 4.28 638340130 220156 95.90 2810 2975 2800 3645 1965 2805 2899.49 3.70 0 22557 2995 2900 2830 2735 2665 2865 2700 77 840 500 1960 5 1 15340072 449 58.50 1.04 12 1.44 50.00 2806.00 4390 20240403 -33.37 2130 20240909 37.32 3200 -8.59 20250107 2465 18.66 20250203 4390 -33.37 20240403 2130 37.32 20240909 1.65 N 051380 500 76 억 567854 N N 0 N 00 N