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
154030/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
20250221,160904,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,15,2,0.77,83475011,42267,135.22,1954,1992,1951,2540,1368,1954,1974.95,0.32,0,1916,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.15,1.04,09,0.35,-53.00,1898.00,3105,20240904,-36.59,1795,20241209,9.69,2405,-18.13,20250114,1900,3.63,20250102,3105,-36.59,20240904,1795,9.69,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,150908,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1969,15,2,0.77,76096648,38520,123.23,1954,1992,1951,2540,1368,1954,1975.51,0.32,0,2650,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.15,1.04,09,0.32,-53.00,1898.00,3105,20240904,-36.59,1795,20241209,9.69,2405,-18.13,20250114,1900,3.63,20250102,3105,-36.59,20240904,1795,9.69,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,140907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1965,11,2,0.56,70600295,35740,114.34,1954,1992,1951,2540,1368,1954,1975.39,0.32,0,2091,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,237,-37.08,1.04,09,0.30,-53.00,1898.00,3105,20240904,-36.71,1795,20241209,9.47,2405,-18.30,20250114,1900,3.42,20250102,3105,-36.71,20240904,1795,9.47,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,130906,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1982,28,2,1.43,43437249,22062,70.58,1954,1990,1951,2540,1368,1954,1968.87,0.32,0,2013,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,239,-37.40,1.04,09,0.18,-53.00,1898.00,3105,20240904,-36.17,1795,20241209,10.42,2405,-17.59,20250114,1900,4.32,20250102,3105,-36.17,20240904,1795,10.42,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,120907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1980,26,2,1.33,36879860,18743,59.96,1954,1990,1951,2540,1368,1954,1967.66,0.32,0,2049,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,239,-37.36,1.04,09,0.16,-53.00,1898.00,3105,20240904,-36.23,1795,20241209,10.31,2405,-17.67,20250114,1900,4.21,20250102,3105,-36.23,20240904,1795,10.31,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,110903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1975,21,2,1.07,25815044,13142,42.04,1954,1990,1951,2540,1368,1954,1964.32,0.32,0,1378,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,238,-37.26,1.04,09,0.11,-53.00,1898.00,3105,20240904,-36.39,1795,20241209,10.03,2405,-17.88,20250114,1900,3.95,20250102,3105,-36.39,20240904,1795,10.03,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,100905,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1974,20,2,1.02,22661694,11545,36.93,1954,1990,1951,2540,1368,1954,1962.90,0.32,0,1617,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,238,-37.25,1.04,09,0.10,-53.00,1898.00,3105,20240904,-36.43,1795,20241209,9.97,2405,-17.92,20250114,1900,3.89,20250102,3105,-36.43,20240904,1795,9.97,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250221,090907,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1957,3,2,0.15,7219142,3692,11.81,1954,1990,1951,2540,1368,1954,1955.35,0.32,0,37,1987,1970,1952,1935,1917,1961,1926,60,586,500,1400,1,1,12061867,236,-36.92,1.03,09,0.03,-53.00,1898.00,3105,20240904,-36.97,1795,20241209,9.03,2405,-18.63,20250114,1900,3.00,20250102,3105,-36.97,20240904,1795,9.03,20241209,0.14,N,154030,500,60 억,,38404,N,N,0,N,00,N
20250220,160901,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1954,9,2,0.46,59201930,30458,21.44,1969,1969,1934,2525,1362,1945,1943.72,0.37,0,-6019,2082,2013,1976,1907,1870,1995,1889,60,580,500,1400,1,1,12061867,236,-36.87,1.03,09,0.25,-53.00,1898.00,3105,20240904,-37.07,1795,20241209,8.86,2405,-18.75,20250114,1900,2.84,20250102,3105,-37.07,20240904,1795,8.86,20241209,0.14,N,154030,500,60 억,,44375,N,N,0,N,00,N
20250220,150903,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1956,11,2,0.57,59160896,30437,21.42,1969,1969,1934,2525,1362,1945,1943.72,0.37,0,-6018,2082,2013,1976,1907,1870,1995,1889,60,580,500,1400,1,1,12061867,236,-36.91,1.03,09,0.25,-53.00,1898.00,3105,20240904,-37.00,1795,20241209,8.97,2405,-18.67,20250114,1900,2.95,20250102,3105,-37.00,20240904,1795,8.97,20241209,0.14,N,154030,500,60 억,,44375,N,N,0,N,00,N
20250220,140904,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1945,0,3,0.00,55236366,28426,20.01,1969,1969,1934,2525,1362,1945,1943.16,0.37,0,-6280,2082,2013,1976,1907,1870,1995,1889,60,580,500,1400,1,1,12061867,235,-36.70,1.02,09,0.24,-53.00,1898.00,3105,20240904,-37.36,1795,20241209,8.36,2405,-19.13,20250114,1900,2.37,20250102,3105,-37.36,20240904,1795,8.36,20241209,0.14,N,154030,500,60 억,,44375,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 160904 57 100.00 KOSDAQ N N N N N 1969 15 2 0.77 83475011 42267 135.22 1954 1992 1951 2540 1368 1954 1974.95 0.32 0 1916 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 237 -37.15 1.04 09 0.35 -53.00 1898.00 3105 20240904 -36.59 1795 20241209 9.69 2405 -18.13 20250114 1900 3.63 20250102 3105 -36.59 20240904 1795 9.69 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
3 20250221 150908 57 100.00 KOSDAQ N N N N N 1969 15 2 0.77 76096648 38520 123.23 1954 1992 1951 2540 1368 1954 1975.51 0.32 0 2650 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 237 -37.15 1.04 09 0.32 -53.00 1898.00 3105 20240904 -36.59 1795 20241209 9.69 2405 -18.13 20250114 1900 3.63 20250102 3105 -36.59 20240904 1795 9.69 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
4 20250221 140907 57 100.00 KOSDAQ N N N N N 1965 11 2 0.56 70600295 35740 114.34 1954 1992 1951 2540 1368 1954 1975.39 0.32 0 2091 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 237 -37.08 1.04 09 0.30 -53.00 1898.00 3105 20240904 -36.71 1795 20241209 9.47 2405 -18.30 20250114 1900 3.42 20250102 3105 -36.71 20240904 1795 9.47 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
5 20250221 130906 57 100.00 KOSDAQ N N N N N 1982 28 2 1.43 43437249 22062 70.58 1954 1990 1951 2540 1368 1954 1968.87 0.32 0 2013 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 239 -37.40 1.04 09 0.18 -53.00 1898.00 3105 20240904 -36.17 1795 20241209 10.42 2405 -17.59 20250114 1900 4.32 20250102 3105 -36.17 20240904 1795 10.42 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
6 20250221 120907 57 100.00 KOSDAQ N N N N N 1980 26 2 1.33 36879860 18743 59.96 1954 1990 1951 2540 1368 1954 1967.66 0.32 0 2049 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 239 -37.36 1.04 09 0.16 -53.00 1898.00 3105 20240904 -36.23 1795 20241209 10.31 2405 -17.67 20250114 1900 4.21 20250102 3105 -36.23 20240904 1795 10.31 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
7 20250221 110903 57 100.00 KOSDAQ N N N N N 1975 21 2 1.07 25815044 13142 42.04 1954 1990 1951 2540 1368 1954 1964.32 0.32 0 1378 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 238 -37.26 1.04 09 0.11 -53.00 1898.00 3105 20240904 -36.39 1795 20241209 10.03 2405 -17.88 20250114 1900 3.95 20250102 3105 -36.39 20240904 1795 10.03 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
8 20250221 100905 57 100.00 KOSDAQ N N N N N 1974 20 2 1.02 22661694 11545 36.93 1954 1990 1951 2540 1368 1954 1962.90 0.32 0 1617 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 238 -37.25 1.04 09 0.10 -53.00 1898.00 3105 20240904 -36.43 1795 20241209 9.97 2405 -17.92 20250114 1900 3.89 20250102 3105 -36.43 20240904 1795 9.97 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
9 20250221 090907 57 100.00 KOSDAQ N N N N N 1957 3 2 0.15 7219142 3692 11.81 1954 1990 1951 2540 1368 1954 1955.35 0.32 0 37 1987 1970 1952 1935 1917 1961 1926 60 586 500 1400 1 1 12061867 236 -36.92 1.03 09 0.03 -53.00 1898.00 3105 20240904 -36.97 1795 20241209 9.03 2405 -18.63 20250114 1900 3.00 20250102 3105 -36.97 20240904 1795 9.03 20241209 0.14 N 154030 500 60 억 38404 N N 0 N 00 N
10 20250220 160901 57 100.00 KOSDAQ N N N N N 1954 9 2 0.46 59201930 30458 21.44 1969 1969 1934 2525 1362 1945 1943.72 0.37 0 -6019 2082 2013 1976 1907 1870 1995 1889 60 580 500 1400 1 1 12061867 236 -36.87 1.03 09 0.25 -53.00 1898.00 3105 20240904 -37.07 1795 20241209 8.86 2405 -18.75 20250114 1900 2.84 20250102 3105 -37.07 20240904 1795 8.86 20241209 0.14 N 154030 500 60 억 44375 N N 0 N 00 N
11 20250220 150903 57 100.00 KOSDAQ N N N N N 1956 11 2 0.57 59160896 30437 21.42 1969 1969 1934 2525 1362 1945 1943.72 0.37 0 -6018 2082 2013 1976 1907 1870 1995 1889 60 580 500 1400 1 1 12061867 236 -36.91 1.03 09 0.25 -53.00 1898.00 3105 20240904 -37.00 1795 20241209 8.97 2405 -18.67 20250114 1900 2.95 20250102 3105 -37.00 20240904 1795 8.97 20241209 0.14 N 154030 500 60 억 44375 N N 0 N 00 N
12 20250220 140904 57 100.00 KOSDAQ N N N N N 1945 0 3 0.00 55236366 28426 20.01 1969 1969 1934 2525 1362 1945 1943.16 0.37 0 -6280 2082 2013 1976 1907 1870 1995 1889 60 580 500 1400 1 1 12061867 235 -36.70 1.02 09 0.24 -53.00 1898.00 3105 20240904 -37.36 1795 20241209 8.36 2405 -19.13 20250114 1900 2.37 20250102 3105 -37.36 20240904 1795 8.36 20241209 0.14 N 154030 500 60 억 44375 N N 0 N 00 N