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
099220/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
20250221,160749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1156,-12,5,-1.03,207581556,178745,92.20,1162,1173,1155,1518,818,1168,1161.33,1.28,0,10085,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,649,-7.46,0.70,12,0.32,-155.00,1661.00,2350,20240523,-50.81,981,20241204,17.84,1248,-7.37,20250116,1092,5.86,20250102,2350,-50.81,20240523,981,17.84,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,150752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1160,-8,5,-0.68,183142818,157635,81.31,1162,1173,1155,1518,818,1168,1161.82,1.28,0,7780,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,652,-7.48,0.70,12,0.28,-155.00,1661.00,2350,20240523,-50.64,981,20241204,18.25,1248,-7.05,20250116,1092,6.23,20250102,2350,-50.64,20240523,981,18.25,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,140752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1162,-6,5,-0.51,127960237,110008,56.74,1162,1173,1158,1518,818,1168,1163.19,1.28,0,5720,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,653,-7.50,0.70,12,0.20,-155.00,1661.00,2350,20240523,-50.55,981,20241204,18.45,1248,-6.89,20250116,1092,6.41,20250102,2350,-50.55,20240523,981,18.45,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,130750,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1167,-1,5,-0.09,91129715,78297,40.39,1162,1173,1158,1518,818,1168,1163.90,1.28,0,10162,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,656,-7.53,0.70,12,0.14,-155.00,1661.00,2350,20240523,-50.34,981,20241204,18.96,1248,-6.49,20250116,1092,6.87,20250102,2350,-50.34,20240523,981,18.96,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,120751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,0,3,0.00,84235754,72381,37.33,1162,1173,1158,1518,818,1168,1163.78,1.28,0,13179,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,656,-7.54,0.70,12,0.13,-155.00,1661.00,2350,20240523,-50.30,981,20241204,19.06,1248,-6.41,20250116,1092,6.96,20250102,2350,-50.30,20240523,981,19.06,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,110747,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,2,2,0.17,74372321,63936,32.98,1162,1173,1158,1518,818,1168,1163.23,1.28,0,14182,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,657,-7.55,0.70,12,0.11,-155.00,1661.00,2350,20240523,-50.21,981,20241204,19.27,1248,-6.25,20250116,1092,7.14,20250102,2350,-50.21,20240523,981,19.27,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,100749,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1166,-2,5,-0.17,56051313,48240,24.88,1162,1173,1158,1518,818,1168,1161.93,1.28,0,4176,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,655,-7.52,0.70,12,0.09,-155.00,1661.00,2350,20240523,-50.38,981,20241204,18.86,1248,-6.57,20250116,1092,6.78,20250102,2350,-50.38,20240523,981,18.86,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250221,090751,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,5,2,0.43,12435908,10681,5.51,1162,1173,1162,1518,818,1168,1164.30,1.28,0,4633,1200,1184,1176,1160,1152,1180,1156,281,350,500,740,1,1,56171811,659,-7.57,0.71,12,0.02,-155.00,1661.00,2350,20240523,-50.09,981,20241204,19.57,1248,-6.01,20250116,1092,7.42,20250102,2350,-50.09,20240523,981,19.57,20241204,2.03,N,099220,500,280 억,,721319,N,N,0,N,00,N
20250220,160746,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1168,-14,5,-1.18,224832509,191132,52.50,1182,1192,1168,1536,828,1182,1176.32,1.32,0,-19544,1218,1200,1191,1173,1164,1195,1168,281,354,500,750,1,1,56171811,656,-7.54,0.70,12,0.34,-155.00,1661.00,2350,20240523,-50.30,981,20241204,19.06,1248,-6.41,20250116,1092,6.96,20250102,2350,-50.30,20240523,981,19.06,20241204,1.98,N,099220,500,280 억,,740863,N,N,0,N,00,N
20250220,150748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-12,5,-1.02,205887226,174917,48.05,1182,1192,1169,1536,828,1182,1177.06,1.32,0,-18464,1218,1200,1191,1173,1164,1195,1168,281,354,500,750,1,1,56171811,657,-7.55,0.70,12,0.31,-155.00,1661.00,2350,20240523,-50.21,981,20241204,19.27,1248,-6.25,20250116,1092,7.14,20250102,2350,-50.21,20240523,981,19.27,20241204,1.98,N,099220,500,280 억,,740863,N,N,0,N,00,N
20250220,140748,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-7,5,-0.59,164932424,139929,38.44,1182,1192,1170,1536,828,1182,1178.69,1.32,0,-3081,1218,1200,1191,1173,1164,1195,1168,281,354,500,750,1,1,56171811,660,-7.58,0.71,12,0.25,-155.00,1661.00,2350,20240523,-50.00,981,20241204,19.78,1248,-5.85,20250116,1092,7.60,20250102,2350,-50.00,20240523,981,19.78,20241204,1.98,N,099220,500,280 억,,740863,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 160749 57 100.00 KOSDAQ 유통 N N N N N 1156 -12 5 -1.03 207581556 178745 92.20 1162 1173 1155 1518 818 1168 1161.33 1.28 0 10085 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 649 -7.46 0.70 12 0.32 -155.00 1661.00 2350 20240523 -50.81 981 20241204 17.84 1248 -7.37 20250116 1092 5.86 20250102 2350 -50.81 20240523 981 17.84 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
3 20250221 150752 57 100.00 KOSDAQ 유통 N N N N N 1160 -8 5 -0.68 183142818 157635 81.31 1162 1173 1155 1518 818 1168 1161.82 1.28 0 7780 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 652 -7.48 0.70 12 0.28 -155.00 1661.00 2350 20240523 -50.64 981 20241204 18.25 1248 -7.05 20250116 1092 6.23 20250102 2350 -50.64 20240523 981 18.25 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
4 20250221 140752 57 100.00 KOSDAQ 유통 N N N N N 1162 -6 5 -0.51 127960237 110008 56.74 1162 1173 1158 1518 818 1168 1163.19 1.28 0 5720 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 653 -7.50 0.70 12 0.20 -155.00 1661.00 2350 20240523 -50.55 981 20241204 18.45 1248 -6.89 20250116 1092 6.41 20250102 2350 -50.55 20240523 981 18.45 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
5 20250221 130750 57 100.00 KOSDAQ 유통 N N N N N 1167 -1 5 -0.09 91129715 78297 40.39 1162 1173 1158 1518 818 1168 1163.90 1.28 0 10162 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 656 -7.53 0.70 12 0.14 -155.00 1661.00 2350 20240523 -50.34 981 20241204 18.96 1248 -6.49 20250116 1092 6.87 20250102 2350 -50.34 20240523 981 18.96 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
6 20250221 120751 57 100.00 KOSDAQ 유통 N N N N N 1168 0 3 0.00 84235754 72381 37.33 1162 1173 1158 1518 818 1168 1163.78 1.28 0 13179 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 656 -7.54 0.70 12 0.13 -155.00 1661.00 2350 20240523 -50.30 981 20241204 19.06 1248 -6.41 20250116 1092 6.96 20250102 2350 -50.30 20240523 981 19.06 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
7 20250221 110747 57 100.00 KOSDAQ 유통 N N N N N 1170 2 2 0.17 74372321 63936 32.98 1162 1173 1158 1518 818 1168 1163.23 1.28 0 14182 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 657 -7.55 0.70 12 0.11 -155.00 1661.00 2350 20240523 -50.21 981 20241204 19.27 1248 -6.25 20250116 1092 7.14 20250102 2350 -50.21 20240523 981 19.27 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
8 20250221 100749 57 100.00 KOSDAQ 유통 N N N N N 1166 -2 5 -0.17 56051313 48240 24.88 1162 1173 1158 1518 818 1168 1161.93 1.28 0 4176 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 655 -7.52 0.70 12 0.09 -155.00 1661.00 2350 20240523 -50.38 981 20241204 18.86 1248 -6.57 20250116 1092 6.78 20250102 2350 -50.38 20240523 981 18.86 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
9 20250221 090751 57 100.00 KOSDAQ 유통 N N N N N 1173 5 2 0.43 12435908 10681 5.51 1162 1173 1162 1518 818 1168 1164.30 1.28 0 4633 1200 1184 1176 1160 1152 1180 1156 281 350 500 740 1 1 56171811 659 -7.57 0.71 12 0.02 -155.00 1661.00 2350 20240523 -50.09 981 20241204 19.57 1248 -6.01 20250116 1092 7.42 20250102 2350 -50.09 20240523 981 19.57 20241204 2.03 N 099220 500 280 억 721319 N N 0 N 00 N
10 20250220 160746 57 100.00 KOSDAQ 유통 N N N N N 1168 -14 5 -1.18 224832509 191132 52.50 1182 1192 1168 1536 828 1182 1176.32 1.32 0 -19544 1218 1200 1191 1173 1164 1195 1168 281 354 500 750 1 1 56171811 656 -7.54 0.70 12 0.34 -155.00 1661.00 2350 20240523 -50.30 981 20241204 19.06 1248 -6.41 20250116 1092 6.96 20250102 2350 -50.30 20240523 981 19.06 20241204 1.98 N 099220 500 280 억 740863 N N 0 N 00 N
11 20250220 150748 57 100.00 KOSDAQ 유통 N N N N N 1170 -12 5 -1.02 205887226 174917 48.05 1182 1192 1169 1536 828 1182 1177.06 1.32 0 -18464 1218 1200 1191 1173 1164 1195 1168 281 354 500 750 1 1 56171811 657 -7.55 0.70 12 0.31 -155.00 1661.00 2350 20240523 -50.21 981 20241204 19.27 1248 -6.25 20250116 1092 7.14 20250102 2350 -50.21 20240523 981 19.27 20241204 1.98 N 099220 500 280 억 740863 N N 0 N 00 N
12 20250220 140748 57 100.00 KOSDAQ 유통 N N N N N 1175 -7 5 -0.59 164932424 139929 38.44 1182 1192 1170 1536 828 1182 1178.69 1.32 0 -3081 1218 1200 1191 1173 1164 1195 1168 281 354 500 750 1 1 56171811 660 -7.58 0.71 12 0.25 -155.00 1661.00 2350 20240523 -50.00 981 20241204 19.78 1248 -5.85 20250116 1092 7.60 20250102 2350 -50.00 20240523 981 19.78 20241204 1.98 N 099220 500 280 억 740863 N N 0 N 00 N