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
072520/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
20250221,160639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,150642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,140641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,130640,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,120641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,110638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,100640,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250221,090641,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250220,160636,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250220,150638,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N
20250220,140639,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,527,20240213,-26.19,366,20240320,6.28,389,0.00,20250102,389,0.00,20250102,518,-24.90,20240229,366,6.28,20240320,0.00,N,072520,500,370 억,,192775,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 160639 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
3 20250221 150642 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
4 20250221 140641 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
5 20250221 130640 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
6 20250221 120641 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
7 20250221 110638 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
8 20250221 100640 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
9 20250221 090641 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
10 20250220 160636 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
11 20250220 150638 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N
12 20250220 140639 58 100.00 KOSDAQ 유통 N N N N N 389 0 3 0.00 0 0 0.00 0 0 0 505 273 389 0.00 0.26 0 0 389 389 389 389 389 389 389 371 116 500 0 1 1 74163194 288 -1.77 0.38 12 0.00 -220.00 1033.00 527 20240213 -26.19 366 20240320 6.28 389 0.00 20250102 389 0.00 20250102 518 -24.90 20240229 366 6.28 20240320 0.00 N 072520 500 370 억 192775 N N 0 N 00 N