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
075970/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
20250221,160645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2715,-10,5,-0.37,1092804105,398833,68.61,2750,2770,2710,3540,1910,2725,2740.00,0.81,0,-18040,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.42,0.64,12,2.17,26.00,4237.00,4150,20240521,-34.58,2275,20241210,19.34,3250,-16.46,20250203,2525,7.52,20250102,4150,-34.58,20240521,2275,19.34,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,150648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-5,5,-0.18,1057778250,385938,66.39,2750,2770,2710,3540,1910,2725,2740.80,0.81,0,-18018,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.62,0.64,12,2.10,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,140647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-5,5,-0.18,974651100,355374,61.14,2750,2770,2710,3540,1910,2725,2742.61,0.81,0,-16327,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.62,0.64,12,1.93,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,130646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,0,3,0.00,928980685,338594,58.25,2750,2770,2710,3540,1910,2725,2743.64,0.81,0,-16384,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,501,104.81,0.64,12,1.84,26.00,4237.00,4150,20240521,-34.34,2275,20241210,19.78,3250,-16.15,20250203,2525,7.92,20250102,4150,-34.34,20240521,2275,19.78,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,120647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,5,2,0.18,893099635,325432,55.99,2750,2770,2710,3540,1910,2725,2744.35,0.81,0,-18303,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,502,105.00,0.64,12,1.77,26.00,4237.00,4150,20240521,-34.22,2275,20241210,20.00,3250,-16.00,20250203,2525,8.12,20250102,4150,-34.22,20240521,2275,20.00,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,110644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2730,5,2,0.18,861135415,313726,53.97,2750,2770,2710,3540,1910,2725,2744.86,0.81,0,-17981,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,502,105.00,0.64,12,1.71,26.00,4237.00,4150,20240521,-34.22,2275,20241210,20.00,3250,-16.00,20250203,2525,8.12,20250102,4150,-34.22,20240521,2275,20.00,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,100646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,0,3,0.00,796935675,290209,49.93,2750,2770,2710,3540,1910,2725,2746.07,0.81,0,-21376,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,501,104.81,0.64,12,1.58,26.00,4237.00,4150,20240521,-34.34,2275,20241210,19.78,3250,-16.15,20250203,2525,7.92,20250102,4150,-34.34,20240521,2275,19.78,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250221,090647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2720,-5,5,-0.18,213374620,77858,13.39,2750,2760,2710,3540,1910,2725,2740.56,0.81,0,-20806,2795,2760,2725,2690,2655,2777,2707,184,815,1000,1960,5,1,18400000,500,104.62,0.64,12,0.42,26.00,4237.00,4150,20240521,-34.46,2275,20241210,19.56,3250,-16.31,20250203,2525,7.72,20250102,4150,-34.46,20240521,2275,19.56,20241210,2.87,N,075970,1000,184 억,,148156,N,N,0,N,00,N
20250220,160643,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2725,40,2,1.49,803897455,295722,292.22,2700,2760,2690,3490,1880,2685,2718.42,0.66,0,26206,2751,2717,2686,2652,2621,2702,2637,184,805,1000,1930,5,1,18400000,501,104.81,0.64,12,1.61,26.00,4237.00,4150,20240521,-34.34,2275,20241210,19.78,3250,-16.15,20250203,2525,7.92,20250102,4150,-34.34,20240521,2275,19.78,20241210,2.90,N,075970,1000,184 억,,122242,N,N,0,N,00,N
20250220,150644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2710,25,2,0.93,744144975,273809,270.56,2700,2760,2690,3490,1880,2685,2717.75,0.66,0,29085,2751,2717,2686,2652,2621,2702,2637,184,805,1000,1930,5,1,18400000,499,104.23,0.64,12,1.49,26.00,4237.00,4150,20240521,-34.70,2275,20241210,19.12,3250,-16.62,20250203,2525,7.33,20250102,4150,-34.70,20240521,2275,19.12,20241210,2.90,N,075970,1000,184 억,,122242,N,N,0,N,00,N
20250220,140645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2700,15,2,0.56,477132430,175953,173.87,2700,2735,2690,3490,1880,2685,2711.70,0.66,0,42125,2751,2717,2686,2652,2621,2702,2637,184,805,1000,1930,5,1,18400000,497,103.85,0.64,12,0.96,26.00,4237.00,4150,20240521,-34.94,2275,20241210,18.68,3250,-16.92,20250203,2525,6.93,20250102,4150,-34.94,20240521,2275,18.68,20241210,2.90,N,075970,1000,184 억,,122242,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 160645 57 100.00 KOSDAQ 비금속 N N N N N 2715 -10 5 -0.37 1092804105 398833 68.61 2750 2770 2710 3540 1910 2725 2740.00 0.81 0 -18040 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 500 104.42 0.64 12 2.17 26.00 4237.00 4150 20240521 -34.58 2275 20241210 19.34 3250 -16.46 20250203 2525 7.52 20250102 4150 -34.58 20240521 2275 19.34 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
3 20250221 150648 57 100.00 KOSDAQ 비금속 N N N N N 2720 -5 5 -0.18 1057778250 385938 66.39 2750 2770 2710 3540 1910 2725 2740.80 0.81 0 -18018 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 500 104.62 0.64 12 2.10 26.00 4237.00 4150 20240521 -34.46 2275 20241210 19.56 3250 -16.31 20250203 2525 7.72 20250102 4150 -34.46 20240521 2275 19.56 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
4 20250221 140647 57 100.00 KOSDAQ 비금속 N N N N N 2720 -5 5 -0.18 974651100 355374 61.14 2750 2770 2710 3540 1910 2725 2742.61 0.81 0 -16327 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 500 104.62 0.64 12 1.93 26.00 4237.00 4150 20240521 -34.46 2275 20241210 19.56 3250 -16.31 20250203 2525 7.72 20250102 4150 -34.46 20240521 2275 19.56 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
5 20250221 130646 57 100.00 KOSDAQ 비금속 N N N N N 2725 0 3 0.00 928980685 338594 58.25 2750 2770 2710 3540 1910 2725 2743.64 0.81 0 -16384 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 501 104.81 0.64 12 1.84 26.00 4237.00 4150 20240521 -34.34 2275 20241210 19.78 3250 -16.15 20250203 2525 7.92 20250102 4150 -34.34 20240521 2275 19.78 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
6 20250221 120647 57 100.00 KOSDAQ 비금속 N N N N N 2730 5 2 0.18 893099635 325432 55.99 2750 2770 2710 3540 1910 2725 2744.35 0.81 0 -18303 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 502 105.00 0.64 12 1.77 26.00 4237.00 4150 20240521 -34.22 2275 20241210 20.00 3250 -16.00 20250203 2525 8.12 20250102 4150 -34.22 20240521 2275 20.00 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
7 20250221 110644 57 100.00 KOSDAQ 비금속 N N N N N 2730 5 2 0.18 861135415 313726 53.97 2750 2770 2710 3540 1910 2725 2744.86 0.81 0 -17981 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 502 105.00 0.64 12 1.71 26.00 4237.00 4150 20240521 -34.22 2275 20241210 20.00 3250 -16.00 20250203 2525 8.12 20250102 4150 -34.22 20240521 2275 20.00 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
8 20250221 100646 57 100.00 KOSDAQ 비금속 N N N N N 2725 0 3 0.00 796935675 290209 49.93 2750 2770 2710 3540 1910 2725 2746.07 0.81 0 -21376 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 501 104.81 0.64 12 1.58 26.00 4237.00 4150 20240521 -34.34 2275 20241210 19.78 3250 -16.15 20250203 2525 7.92 20250102 4150 -34.34 20240521 2275 19.78 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
9 20250221 090647 57 100.00 KOSDAQ 비금속 N N N N N 2720 -5 5 -0.18 213374620 77858 13.39 2750 2760 2710 3540 1910 2725 2740.56 0.81 0 -20806 2795 2760 2725 2690 2655 2777 2707 184 815 1000 1960 5 1 18400000 500 104.62 0.64 12 0.42 26.00 4237.00 4150 20240521 -34.46 2275 20241210 19.56 3250 -16.31 20250203 2525 7.72 20250102 4150 -34.46 20240521 2275 19.56 20241210 2.87 N 075970 1000 184 억 148156 N N 0 N 00 N
10 20250220 160643 57 100.00 KOSDAQ 비금속 N N N N N 2725 40 2 1.49 803897455 295722 292.22 2700 2760 2690 3490 1880 2685 2718.42 0.66 0 26206 2751 2717 2686 2652 2621 2702 2637 184 805 1000 1930 5 1 18400000 501 104.81 0.64 12 1.61 26.00 4237.00 4150 20240521 -34.34 2275 20241210 19.78 3250 -16.15 20250203 2525 7.92 20250102 4150 -34.34 20240521 2275 19.78 20241210 2.90 N 075970 1000 184 억 122242 N N 0 N 00 N
11 20250220 150644 57 100.00 KOSDAQ 비금속 N N N N N 2710 25 2 0.93 744144975 273809 270.56 2700 2760 2690 3490 1880 2685 2717.75 0.66 0 29085 2751 2717 2686 2652 2621 2702 2637 184 805 1000 1930 5 1 18400000 499 104.23 0.64 12 1.49 26.00 4237.00 4150 20240521 -34.70 2275 20241210 19.12 3250 -16.62 20250203 2525 7.33 20250102 4150 -34.70 20240521 2275 19.12 20241210 2.90 N 075970 1000 184 억 122242 N N 0 N 00 N
12 20250220 140645 57 100.00 KOSDAQ 비금속 N N N N N 2700 15 2 0.56 477132430 175953 173.87 2700 2735 2690 3490 1880 2685 2711.70 0.66 0 42125 2751 2717 2686 2652 2621 2702 2637 184 805 1000 1930 5 1 18400000 497 103.85 0.64 12 0.96 26.00 4237.00 4150 20240521 -34.94 2275 20241210 18.68 3250 -16.92 20250203 2525 6.93 20250102 4150 -34.94 20240521 2275 18.68 20241210 2.90 N 075970 1000 184 억 122242 N N 0 N 00 N