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
335870/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
20250221,161201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2080,70,2,3.48,136198655,65693,91.76,2000,2140,2000,2610,1410,2010,2073.26,13.24,0,18079,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,347,10.40,1.16,12,0.39,200.00,1793.00,2145,20241113,-3.03,900,20240805,131.11,2140,-2.80,20250221,1140,82.46,20250106,2145,-3.03,20241113,900,131.11,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,151205,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2095,85,2,4.23,131031740,63210,88.29,2000,2140,2000,2610,1410,2010,2072.96,13.24,0,19165,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,349,10.47,1.17,12,0.38,200.00,1793.00,2145,20241113,-2.33,900,20240805,132.78,2140,-2.10,20250221,1140,83.77,20250106,2145,-2.33,20241113,900,132.78,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,141206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2085,75,2,3.73,115747180,55901,78.08,2000,2140,2000,2610,1410,2010,2070.57,13.24,0,17414,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,348,10.43,1.16,12,0.34,200.00,1793.00,2145,20241113,-2.80,900,20240805,131.67,2140,-2.57,20250221,1140,82.89,20250106,2145,-2.80,20241113,900,131.67,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,131206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2115,105,2,5.22,91378285,44273,61.84,2000,2140,2000,2610,1410,2010,2063.97,13.24,0,12060,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,353,10.57,1.18,12,0.27,200.00,1793.00,2145,20241113,-1.40,900,20240805,135.00,2140,-1.17,20250221,1140,85.53,20250106,2145,-1.40,20241113,900,135.00,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,121206,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2065,55,2,2.74,44888620,22242,31.07,2000,2075,2000,2610,1410,2010,2018.19,13.24,0,4497,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,344,10.32,1.15,12,0.13,200.00,1793.00,2145,20241113,-3.73,900,20240805,129.44,2130,-3.05,20250214,1140,81.14,20250106,2145,-3.73,20241113,900,129.44,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,111201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,20,2,1.00,40838995,20277,28.32,2000,2050,2000,2610,1410,2010,2014.06,13.24,0,4692,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,339,10.15,1.13,12,0.12,200.00,1793.00,2145,20241113,-5.36,900,20240805,125.56,2130,-4.69,20250214,1140,78.07,20250106,2145,-5.36,20241113,900,125.56,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,101204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,15,2,0.75,31563860,15709,21.94,2000,2050,2000,2610,1410,2010,2009.29,13.24,0,4367,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,338,10.12,1.13,12,0.09,200.00,1793.00,2145,20241113,-5.59,900,20240805,125.00,2130,-4.93,20250214,1140,77.63,20250106,2145,-5.59,20241113,900,125.00,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250221,091207,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,40,2,1.99,8737965,4352,6.08,2000,2050,2000,2610,1410,2010,2007.80,13.24,0,166,2180,2095,2010,1925,1840,2052,1882,17,600,100,1320,5,1,16681422,342,10.25,1.14,12,0.03,200.00,1793.00,2145,20241113,-4.43,900,20240805,127.78,2130,-3.76,20250214,1140,79.82,20250106,2145,-4.43,20241113,900,127.78,20240805,0.22,N,335870,100,16 억,,2208330,N,N,0,N,00,N
20250220,161155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2010,-60,5,-2.90,144666649,71575,84.62,2050,2095,1925,2690,1450,2070,2021.19,13.24,0,-384,2150,2110,2070,2030,1990,2090,2010,17,620,100,1360,5,1,16681422,335,10.05,1.12,12,0.43,200.00,1793.00,2145,20241113,-6.29,900,20240805,123.33,2130,-5.63,20250214,1140,76.32,20250106,2145,-6.29,20241113,900,123.33,20240805,0.22,N,335870,100,16 억,,2208687,N,N,0,N,00,N
20250220,151202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,-35,5,-1.69,143612664,71052,84.00,2050,2095,1925,2690,1450,2070,2021.23,13.24,0,-380,2150,2110,2070,2030,1990,2090,2010,17,620,100,1360,5,1,16681422,339,10.18,1.13,12,0.43,200.00,1793.00,2145,20241113,-5.13,900,20240805,126.11,2130,-4.46,20250214,1140,78.51,20250106,2145,-5.13,20241113,900,126.11,20240805,0.22,N,335870,100,16 억,,2208687,N,N,0,N,00,N
20250220,141201,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-65,5,-3.14,138840334,68688,81.21,2050,2095,1925,2690,1450,2070,2021.32,13.24,0,429,2150,2110,2070,2030,1990,2090,2010,17,620,100,1360,5,1,16681422,334,10.03,1.12,12,0.41,200.00,1793.00,2145,20241113,-6.53,900,20240805,122.78,2130,-5.87,20250214,1140,75.88,20250106,2145,-6.53,20241113,900,122.78,20240805,0.22,N,335870,100,16 억,,2208687,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 161201 57 100.00 KOSDAQ 유통 N N N N N 2080 70 2 3.48 136198655 65693 91.76 2000 2140 2000 2610 1410 2010 2073.26 13.24 0 18079 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 347 10.40 1.16 12 0.39 200.00 1793.00 2145 20241113 -3.03 900 20240805 131.11 2140 -2.80 20250221 1140 82.46 20250106 2145 -3.03 20241113 900 131.11 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
3 20250221 151205 57 100.00 KOSDAQ 유통 N N N N N 2095 85 2 4.23 131031740 63210 88.29 2000 2140 2000 2610 1410 2010 2072.96 13.24 0 19165 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 349 10.47 1.17 12 0.38 200.00 1793.00 2145 20241113 -2.33 900 20240805 132.78 2140 -2.10 20250221 1140 83.77 20250106 2145 -2.33 20241113 900 132.78 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
4 20250221 141206 57 100.00 KOSDAQ 유통 N N N N N 2085 75 2 3.73 115747180 55901 78.08 2000 2140 2000 2610 1410 2010 2070.57 13.24 0 17414 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 348 10.43 1.16 12 0.34 200.00 1793.00 2145 20241113 -2.80 900 20240805 131.67 2140 -2.57 20250221 1140 82.89 20250106 2145 -2.80 20241113 900 131.67 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
5 20250221 131206 57 100.00 KOSDAQ 유통 N N N N N 2115 105 2 5.22 91378285 44273 61.84 2000 2140 2000 2610 1410 2010 2063.97 13.24 0 12060 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 353 10.57 1.18 12 0.27 200.00 1793.00 2145 20241113 -1.40 900 20240805 135.00 2140 -1.17 20250221 1140 85.53 20250106 2145 -1.40 20241113 900 135.00 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
6 20250221 121206 57 100.00 KOSDAQ 유통 N N N N N 2065 55 2 2.74 44888620 22242 31.07 2000 2075 2000 2610 1410 2010 2018.19 13.24 0 4497 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 344 10.32 1.15 12 0.13 200.00 1793.00 2145 20241113 -3.73 900 20240805 129.44 2130 -3.05 20250214 1140 81.14 20250106 2145 -3.73 20241113 900 129.44 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
7 20250221 111201 57 100.00 KOSDAQ 유통 N N N N N 2030 20 2 1.00 40838995 20277 28.32 2000 2050 2000 2610 1410 2010 2014.06 13.24 0 4692 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 339 10.15 1.13 12 0.12 200.00 1793.00 2145 20241113 -5.36 900 20240805 125.56 2130 -4.69 20250214 1140 78.07 20250106 2145 -5.36 20241113 900 125.56 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
8 20250221 101204 57 100.00 KOSDAQ 유통 N N N N N 2025 15 2 0.75 31563860 15709 21.94 2000 2050 2000 2610 1410 2010 2009.29 13.24 0 4367 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 338 10.12 1.13 12 0.09 200.00 1793.00 2145 20241113 -5.59 900 20240805 125.00 2130 -4.93 20250214 1140 77.63 20250106 2145 -5.59 20241113 900 125.00 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
9 20250221 091207 57 100.00 KOSDAQ 유통 N N N N N 2050 40 2 1.99 8737965 4352 6.08 2000 2050 2000 2610 1410 2010 2007.80 13.24 0 166 2180 2095 2010 1925 1840 2052 1882 17 600 100 1320 5 1 16681422 342 10.25 1.14 12 0.03 200.00 1793.00 2145 20241113 -4.43 900 20240805 127.78 2130 -3.76 20250214 1140 79.82 20250106 2145 -4.43 20241113 900 127.78 20240805 0.22 N 335870 100 16 억 2208330 N N 0 N 00 N
10 20250220 161155 57 100.00 KOSDAQ 유통 N N N N N 2010 -60 5 -2.90 144666649 71575 84.62 2050 2095 1925 2690 1450 2070 2021.19 13.24 0 -384 2150 2110 2070 2030 1990 2090 2010 17 620 100 1360 5 1 16681422 335 10.05 1.12 12 0.43 200.00 1793.00 2145 20241113 -6.29 900 20240805 123.33 2130 -5.63 20250214 1140 76.32 20250106 2145 -6.29 20241113 900 123.33 20240805 0.22 N 335870 100 16 억 2208687 N N 0 N 00 N
11 20250220 151202 57 100.00 KOSDAQ 유통 N N N N N 2035 -35 5 -1.69 143612664 71052 84.00 2050 2095 1925 2690 1450 2070 2021.23 13.24 0 -380 2150 2110 2070 2030 1990 2090 2010 17 620 100 1360 5 1 16681422 339 10.18 1.13 12 0.43 200.00 1793.00 2145 20241113 -5.13 900 20240805 126.11 2130 -4.46 20250214 1140 78.51 20250106 2145 -5.13 20241113 900 126.11 20240805 0.22 N 335870 100 16 억 2208687 N N 0 N 00 N
12 20250220 141201 57 100.00 KOSDAQ 유통 N N N N N 2005 -65 5 -3.14 138840334 68688 81.21 2050 2095 1925 2690 1450 2070 2021.32 13.24 0 429 2150 2110 2070 2030 1990 2090 2010 17 620 100 1360 5 1 16681422 334 10.03 1.12 12 0.41 200.00 1793.00 2145 20241113 -6.53 900 20240805 122.78 2130 -5.87 20250214 1140 75.88 20250106 2145 -6.53 20241113 900 122.78 20240805 0.22 N 335870 100 16 억 2208687 N N 0 N 00 N