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
052770/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
20250221,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1158,13,2,1.14,90311942,77786,107.53,1179,1179,1150,1488,802,1145,1161.03,0.27,0,-4703,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,567,-10.16,4.18,12,0.16,-114.00,277.00,2450,20240312,-52.73,863,20241227,34.18,1298,-10.79,20250206,918,26.14,20250102,2450,-52.73,20240312,863,34.18,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,150541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,22,2,1.92,79458708,68401,94.56,1179,1179,1150,1488,802,1145,1161.66,0.27,0,-3815,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.24,4.21,12,0.14,-114.00,277.00,2450,20240312,-52.37,863,20241227,35.23,1298,-10.09,20250206,918,27.12,20250102,2450,-52.37,20240312,863,35.23,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,140540,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,23,2,2.01,64416201,55402,76.59,1179,1179,1150,1488,802,1145,1162.71,0.27,0,-3631,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.25,4.22,12,0.11,-114.00,277.00,2450,20240312,-52.33,863,20241227,35.34,1298,-10.02,20250206,918,27.23,20250102,2450,-52.33,20240312,863,35.34,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,130539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,15,2,1.31,33307185,28558,39.48,1179,1179,1150,1488,802,1145,1166.30,0.27,0,-4480,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,568,-10.18,4.19,12,0.06,-114.00,277.00,2450,20240312,-52.65,863,20241227,34.41,1298,-10.63,20250206,918,26.36,20250102,2450,-52.65,20240312,863,34.41,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,120539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,22,2,1.92,26600415,22806,31.53,1179,1179,1150,1488,802,1145,1166.38,0.27,0,-3918,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.24,4.21,12,0.05,-114.00,277.00,2450,20240312,-52.37,863,20241227,35.23,1298,-10.09,20250206,918,27.12,20250102,2450,-52.37,20240312,863,35.23,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,110537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1166,21,2,1.83,20628622,17688,24.45,1179,1179,1150,1488,802,1145,1166.25,0.27,0,-3918,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,571,-10.23,4.21,12,0.04,-114.00,277.00,2450,20240312,-52.41,863,20241227,35.11,1298,-10.17,20250206,918,27.02,20250102,2450,-52.41,20240312,863,35.11,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,100538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,23,2,2.01,15312157,13129,18.15,1179,1179,1150,1488,802,1145,1166.29,0.27,0,-3792,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,572,-10.25,4.22,12,0.03,-114.00,277.00,2450,20240312,-52.33,863,20241227,35.34,1298,-10.02,20250206,918,27.23,20250102,2450,-52.33,20240312,863,35.34,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250221,090539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1171,26,2,2.27,1870367,1588,2.20,1179,1179,1160,1488,802,1145,1177.81,0.27,0,-295,1169,1157,1150,1138,1131,1153,1134,245,343,500,750,1,1,48979946,574,-10.27,4.23,12,0.00,-114.00,277.00,2450,20240312,-52.20,863,20241227,35.69,1298,-9.78,20250206,918,27.56,20250102,2450,-52.20,20240312,863,35.69,20241227,0.59,N,052770,500,244 억,,134629,N,N,0,N,00,N
20250220,160536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1145,-8,5,-0.69,83182465,72331,40.06,1162,1162,1143,1498,808,1153,1150.03,0.29,0,-6200,1221,1186,1163,1128,1105,1175,1117,245,345,500,760,1,1,48979946,561,-10.04,4.13,12,0.15,-114.00,277.00,2450,20240312,-53.27,863,20241227,32.68,1298,-11.79,20250206,918,24.73,20250102,2450,-53.27,20240312,863,32.68,20241227,0.59,N,052770,500,244 억,,140784,N,N,0,N,00,N
20250220,150537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1153,0,3,0.00,73230661,63643,35.25,1162,1162,1143,1498,808,1153,1150.65,0.29,0,-5710,1221,1186,1163,1128,1105,1175,1117,245,345,500,760,1,1,48979946,565,-10.11,4.16,12,0.13,-114.00,277.00,2450,20240312,-52.94,863,20241227,33.60,1298,-11.17,20250206,918,25.60,20250102,2450,-52.94,20240312,863,33.60,20241227,0.59,N,052770,500,244 억,,140784,N,N,0,N,00,N
20250220,140538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1154,1,2,0.09,56896650,49435,27.38,1162,1162,1143,1498,808,1153,1150.94,0.29,0,-5585,1221,1186,1163,1128,1105,1175,1117,245,345,500,760,1,1,48979946,565,-10.12,4.17,12,0.10,-114.00,277.00,2450,20240312,-52.90,863,20241227,33.72,1298,-11.09,20250206,918,25.71,20250102,2450,-52.90,20240312,863,33.72,20241227,0.59,N,052770,500,244 억,,140784,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 160538 57 100.00 KOSDAQ 유통 N N N N N 1158 13 2 1.14 90311942 77786 107.53 1179 1179 1150 1488 802 1145 1161.03 0.27 0 -4703 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 567 -10.16 4.18 12 0.16 -114.00 277.00 2450 20240312 -52.73 863 20241227 34.18 1298 -10.79 20250206 918 26.14 20250102 2450 -52.73 20240312 863 34.18 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
3 20250221 150541 57 100.00 KOSDAQ 유통 N N N N N 1167 22 2 1.92 79458708 68401 94.56 1179 1179 1150 1488 802 1145 1161.66 0.27 0 -3815 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 572 -10.24 4.21 12 0.14 -114.00 277.00 2450 20240312 -52.37 863 20241227 35.23 1298 -10.09 20250206 918 27.12 20250102 2450 -52.37 20240312 863 35.23 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
4 20250221 140540 57 100.00 KOSDAQ 유통 N N N N N 1168 23 2 2.01 64416201 55402 76.59 1179 1179 1150 1488 802 1145 1162.71 0.27 0 -3631 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 572 -10.25 4.22 12 0.11 -114.00 277.00 2450 20240312 -52.33 863 20241227 35.34 1298 -10.02 20250206 918 27.23 20250102 2450 -52.33 20240312 863 35.34 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
5 20250221 130539 57 100.00 KOSDAQ 유통 N N N N N 1160 15 2 1.31 33307185 28558 39.48 1179 1179 1150 1488 802 1145 1166.30 0.27 0 -4480 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 568 -10.18 4.19 12 0.06 -114.00 277.00 2450 20240312 -52.65 863 20241227 34.41 1298 -10.63 20250206 918 26.36 20250102 2450 -52.65 20240312 863 34.41 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
6 20250221 120539 57 100.00 KOSDAQ 유통 N N N N N 1167 22 2 1.92 26600415 22806 31.53 1179 1179 1150 1488 802 1145 1166.38 0.27 0 -3918 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 572 -10.24 4.21 12 0.05 -114.00 277.00 2450 20240312 -52.37 863 20241227 35.23 1298 -10.09 20250206 918 27.12 20250102 2450 -52.37 20240312 863 35.23 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
7 20250221 110537 57 100.00 KOSDAQ 유통 N N N N N 1166 21 2 1.83 20628622 17688 24.45 1179 1179 1150 1488 802 1145 1166.25 0.27 0 -3918 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 571 -10.23 4.21 12 0.04 -114.00 277.00 2450 20240312 -52.41 863 20241227 35.11 1298 -10.17 20250206 918 27.02 20250102 2450 -52.41 20240312 863 35.11 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
8 20250221 100538 57 100.00 KOSDAQ 유통 N N N N N 1168 23 2 2.01 15312157 13129 18.15 1179 1179 1150 1488 802 1145 1166.29 0.27 0 -3792 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 572 -10.25 4.22 12 0.03 -114.00 277.00 2450 20240312 -52.33 863 20241227 35.34 1298 -10.02 20250206 918 27.23 20250102 2450 -52.33 20240312 863 35.34 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
9 20250221 090539 57 100.00 KOSDAQ 유통 N N N N N 1171 26 2 2.27 1870367 1588 2.20 1179 1179 1160 1488 802 1145 1177.81 0.27 0 -295 1169 1157 1150 1138 1131 1153 1134 245 343 500 750 1 1 48979946 574 -10.27 4.23 12 0.00 -114.00 277.00 2450 20240312 -52.20 863 20241227 35.69 1298 -9.78 20250206 918 27.56 20250102 2450 -52.20 20240312 863 35.69 20241227 0.59 N 052770 500 244 억 134629 N N 0 N 00 N
10 20250220 160536 57 100.00 KOSDAQ 유통 N N N N N 1145 -8 5 -0.69 83182465 72331 40.06 1162 1162 1143 1498 808 1153 1150.03 0.29 0 -6200 1221 1186 1163 1128 1105 1175 1117 245 345 500 760 1 1 48979946 561 -10.04 4.13 12 0.15 -114.00 277.00 2450 20240312 -53.27 863 20241227 32.68 1298 -11.79 20250206 918 24.73 20250102 2450 -53.27 20240312 863 32.68 20241227 0.59 N 052770 500 244 억 140784 N N 0 N 00 N
11 20250220 150537 57 100.00 KOSDAQ 유통 N N N N N 1153 0 3 0.00 73230661 63643 35.25 1162 1162 1143 1498 808 1153 1150.65 0.29 0 -5710 1221 1186 1163 1128 1105 1175 1117 245 345 500 760 1 1 48979946 565 -10.11 4.16 12 0.13 -114.00 277.00 2450 20240312 -52.94 863 20241227 33.60 1298 -11.17 20250206 918 25.60 20250102 2450 -52.94 20240312 863 33.60 20241227 0.59 N 052770 500 244 억 140784 N N 0 N 00 N
12 20250220 140538 57 100.00 KOSDAQ 유통 N N N N N 1154 1 2 0.09 56896650 49435 27.38 1162 1162 1143 1498 808 1153 1150.94 0.29 0 -5585 1221 1186 1163 1128 1105 1175 1117 245 345 500 760 1 1 48979946 565 -10.12 4.17 12 0.10 -114.00 277.00 2450 20240312 -52.90 863 20241227 33.72 1298 -11.09 20250206 918 25.71 20250102 2450 -52.90 20240312 863 33.72 20241227 0.59 N 052770 500 244 억 140784 N N 0 N 00 N