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
053050/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
20250221,160540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3060,-60,5,-1.92,517601525,168152,37.73,3120,3125,3060,4055,2185,3120,3078.21,0.62,0,-18627,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,918,16.45,0.99,12,0.56,186.00,3088.00,5480,20240604,-44.16,2890,20241209,5.88,3535,-13.44,20250113,3020,1.32,20250131,5480,-44.16,20240604,2890,5.88,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,150543,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3070,-50,5,-1.60,399893505,129742,29.11,3120,3125,3065,4055,2185,3120,3082.19,0.62,0,-19942,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,921,16.51,0.99,12,0.43,186.00,3088.00,5480,20240604,-43.98,2890,20241209,6.23,3535,-13.15,20250113,3020,1.66,20250131,5480,-43.98,20240604,2890,6.23,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,140541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3075,-45,5,-1.44,343076950,111234,24.96,3120,3125,3065,4055,2185,3120,3084.24,0.62,0,-18420,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,922,16.53,1.00,12,0.37,186.00,3088.00,5480,20240604,-43.89,2890,20241209,6.40,3535,-13.01,20250113,3020,1.82,20250131,5480,-43.89,20240604,2890,6.40,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,130541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3080,-40,5,-1.28,302189965,97910,21.97,3120,3125,3065,4055,2185,3120,3086.36,0.62,0,-17623,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,924,16.56,1.00,12,0.33,186.00,3088.00,5480,20240604,-43.80,2890,20241209,6.57,3535,-12.87,20250113,3020,1.99,20250131,5480,-43.80,20240604,2890,6.57,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,120541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3085,-35,5,-1.12,240488170,77844,17.47,3120,3125,3065,4055,2185,3120,3089.31,0.62,0,-9517,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,925,16.59,1.00,12,0.26,186.00,3088.00,5480,20240604,-43.70,2890,20241209,6.75,3535,-12.73,20250113,3020,2.15,20250131,5480,-43.70,20240604,2890,6.75,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,110539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3095,-25,5,-0.80,188364020,60942,13.67,3120,3125,3065,4055,2185,3120,3090.82,0.62,0,-5663,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,928,16.64,1.00,12,0.20,186.00,3088.00,5480,20240604,-43.52,2890,20241209,7.09,3535,-12.45,20250113,3020,2.48,20250131,5480,-43.52,20240604,2890,7.09,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,100540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3095,-25,5,-0.80,160456285,51905,11.65,3120,3125,3065,4055,2185,3120,3091.28,0.62,0,-2381,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,928,16.64,1.00,12,0.17,186.00,3088.00,5480,20240604,-43.52,2890,20241209,7.09,3535,-12.45,20250113,3020,2.48,20250131,5480,-43.52,20240604,2890,7.09,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250221,090541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3100,-20,5,-0.64,59854580,19317,4.33,3120,3125,3065,4055,2185,3120,3098.41,0.62,0,-895,3273,3196,3133,3056,2993,3165,3025,153,935,500,2050,5,1,29987597,930,16.67,1.00,12,0.06,186.00,3088.00,5480,20240604,-43.43,2890,20241209,7.27,3535,-12.31,20250113,3020,2.65,20250131,5480,-43.43,20240604,2890,7.27,20241209,6.21,N,053050,500,153 억,,185935,N,N,0,N,00,N
20250220,160538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,50,2,1.63,1381111065,442983,206.39,3135,3210,3070,3990,2150,3070,3117.75,0.55,0,22543,3116,3092,3066,3042,3016,3080,3030,153,920,500,2020,5,1,29987597,936,16.77,1.01,12,1.48,186.00,3088.00,5480,20240604,-43.07,2890,20241209,7.96,3535,-11.74,20250113,3020,3.31,20250131,5480,-43.07,20240604,2890,7.96,20241209,6.15,N,053050,500,153 억,,163560,N,N,0,N,00,N
20250220,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,50,2,1.63,1331945110,427207,199.04,3135,3210,3070,3990,2150,3070,3117.80,0.55,0,21079,3116,3092,3066,3042,3016,3080,3030,153,920,500,2020,5,1,29987597,936,16.77,1.01,12,1.42,186.00,3088.00,5480,20240604,-43.07,2890,20241209,7.96,3535,-11.74,20250113,3020,3.31,20250131,5480,-43.07,20240604,2890,7.96,20241209,6.15,N,053050,500,153 억,,163560,N,N,0,N,00,N
20250220,140540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,3120,50,2,1.63,1227498825,393682,183.42,3135,3210,3070,3990,2150,3070,3118.00,0.55,0,29446,3116,3092,3066,3042,3016,3080,3030,153,920,500,2020,5,1,29987597,936,16.77,1.01,12,1.31,186.00,3088.00,5480,20240604,-43.07,2890,20241209,7.96,3535,-11.74,20250113,3020,3.31,20250131,5480,-43.07,20240604,2890,7.96,20241209,6.15,N,053050,500,153 억,,163560,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 160540 57 100.00 KOSDAQ N N N N N 3060 -60 5 -1.92 517601525 168152 37.73 3120 3125 3060 4055 2185 3120 3078.21 0.62 0 -18627 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 918 16.45 0.99 12 0.56 186.00 3088.00 5480 20240604 -44.16 2890 20241209 5.88 3535 -13.44 20250113 3020 1.32 20250131 5480 -44.16 20240604 2890 5.88 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
3 20250221 150543 57 100.00 KOSDAQ N N N N N 3070 -50 5 -1.60 399893505 129742 29.11 3120 3125 3065 4055 2185 3120 3082.19 0.62 0 -19942 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 921 16.51 0.99 12 0.43 186.00 3088.00 5480 20240604 -43.98 2890 20241209 6.23 3535 -13.15 20250113 3020 1.66 20250131 5480 -43.98 20240604 2890 6.23 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
4 20250221 140541 57 100.00 KOSDAQ N N N N N 3075 -45 5 -1.44 343076950 111234 24.96 3120 3125 3065 4055 2185 3120 3084.24 0.62 0 -18420 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 922 16.53 1.00 12 0.37 186.00 3088.00 5480 20240604 -43.89 2890 20241209 6.40 3535 -13.01 20250113 3020 1.82 20250131 5480 -43.89 20240604 2890 6.40 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
5 20250221 130541 57 100.00 KOSDAQ N N N N N 3080 -40 5 -1.28 302189965 97910 21.97 3120 3125 3065 4055 2185 3120 3086.36 0.62 0 -17623 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 924 16.56 1.00 12 0.33 186.00 3088.00 5480 20240604 -43.80 2890 20241209 6.57 3535 -12.87 20250113 3020 1.99 20250131 5480 -43.80 20240604 2890 6.57 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
6 20250221 120541 57 100.00 KOSDAQ N N N N N 3085 -35 5 -1.12 240488170 77844 17.47 3120 3125 3065 4055 2185 3120 3089.31 0.62 0 -9517 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 925 16.59 1.00 12 0.26 186.00 3088.00 5480 20240604 -43.70 2890 20241209 6.75 3535 -12.73 20250113 3020 2.15 20250131 5480 -43.70 20240604 2890 6.75 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
7 20250221 110539 57 100.00 KOSDAQ N N N N N 3095 -25 5 -0.80 188364020 60942 13.67 3120 3125 3065 4055 2185 3120 3090.82 0.62 0 -5663 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 928 16.64 1.00 12 0.20 186.00 3088.00 5480 20240604 -43.52 2890 20241209 7.09 3535 -12.45 20250113 3020 2.48 20250131 5480 -43.52 20240604 2890 7.09 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
8 20250221 100540 57 100.00 KOSDAQ N N N N N 3095 -25 5 -0.80 160456285 51905 11.65 3120 3125 3065 4055 2185 3120 3091.28 0.62 0 -2381 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 928 16.64 1.00 12 0.17 186.00 3088.00 5480 20240604 -43.52 2890 20241209 7.09 3535 -12.45 20250113 3020 2.48 20250131 5480 -43.52 20240604 2890 7.09 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
9 20250221 090541 57 100.00 KOSDAQ N N N N N 3100 -20 5 -0.64 59854580 19317 4.33 3120 3125 3065 4055 2185 3120 3098.41 0.62 0 -895 3273 3196 3133 3056 2993 3165 3025 153 935 500 2050 5 1 29987597 930 16.67 1.00 12 0.06 186.00 3088.00 5480 20240604 -43.43 2890 20241209 7.27 3535 -12.31 20250113 3020 2.65 20250131 5480 -43.43 20240604 2890 7.27 20241209 6.21 N 053050 500 153 억 185935 N N 0 N 00 N
10 20250220 160538 57 100.00 KOSDAQ N N N N N 3120 50 2 1.63 1381111065 442983 206.39 3135 3210 3070 3990 2150 3070 3117.75 0.55 0 22543 3116 3092 3066 3042 3016 3080 3030 153 920 500 2020 5 1 29987597 936 16.77 1.01 12 1.48 186.00 3088.00 5480 20240604 -43.07 2890 20241209 7.96 3535 -11.74 20250113 3020 3.31 20250131 5480 -43.07 20240604 2890 7.96 20241209 6.15 N 053050 500 153 억 163560 N N 0 N 00 N
11 20250220 150539 57 100.00 KOSDAQ N N N N N 3120 50 2 1.63 1331945110 427207 199.04 3135 3210 3070 3990 2150 3070 3117.80 0.55 0 21079 3116 3092 3066 3042 3016 3080 3030 153 920 500 2020 5 1 29987597 936 16.77 1.01 12 1.42 186.00 3088.00 5480 20240604 -43.07 2890 20241209 7.96 3535 -11.74 20250113 3020 3.31 20250131 5480 -43.07 20240604 2890 7.96 20241209 6.15 N 053050 500 153 억 163560 N N 0 N 00 N
12 20250220 140540 57 100.00 KOSDAQ N N N N N 3120 50 2 1.63 1227498825 393682 183.42 3135 3210 3070 3990 2150 3070 3118.00 0.55 0 29446 3116 3092 3066 3042 3016 3080 3030 153 920 500 2020 5 1 29987597 936 16.77 1.01 12 1.31 186.00 3088.00 5480 20240604 -43.07 2890 20241209 7.96 3535 -11.74 20250113 3020 3.31 20250131 5480 -43.07 20240604 2890 7.96 20241209 6.15 N 053050 500 153 억 163560 N N 0 N 00 N