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
405920/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
20250221,161254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-10,5,-0.36,58820350,20961,56.80,2800,2830,2780,3640,1960,2800,2806.18,0.54,0,803,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-30.00,0.50,12,0.16,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5800,-51.90,20240221,2645,5.48,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,151259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,0,3,0.00,56967200,20297,55.00,2800,2830,2780,3640,1960,2800,2806.68,0.54,0,638,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,361,-30.11,0.50,12,0.16,-93.00,5605.00,5910,20240214,-52.62,2645,20250218,5.86,3170,-11.67,20250109,2645,5.86,20250218,5800,-51.72,20240221,2645,5.86,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,141300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-15,5,-0.54,47756005,17001,46.07,2800,2830,2780,3640,1960,2800,2809.01,0.54,0,715,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-29.95,0.50,12,0.13,-93.00,5605.00,5910,20240214,-52.88,2645,20250218,5.29,3170,-12.15,20250109,2645,5.29,20250218,5800,-51.98,20240221,2645,5.29,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,131300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2785,-15,5,-0.54,42427665,15089,40.89,2800,2830,2780,3640,1960,2800,2811.83,0.54,0,531,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-29.95,0.50,12,0.12,-93.00,5605.00,5910,20240214,-52.88,2645,20250218,5.29,3170,-12.15,20250109,2645,5.29,20250218,5800,-51.98,20240221,2645,5.29,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,121300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-10,5,-0.36,38825200,13796,37.38,2800,2830,2780,3640,1960,2800,2814.24,0.54,0,417,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-30.00,0.50,12,0.11,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5800,-51.90,20240221,2645,5.48,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,111255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,-10,5,-0.36,37114145,13182,35.72,2800,2830,2780,3640,1960,2800,2815.52,0.54,0,323,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,359,-30.00,0.50,12,0.10,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5800,-51.90,20240221,2645,5.48,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,101258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-20,5,-0.71,33726310,11965,32.42,2800,2830,2780,3640,1960,2800,2818.75,0.54,0,394,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,358,-29.89,0.50,12,0.09,-93.00,5605.00,5910,20240214,-52.96,2645,20250218,5.10,3170,-12.30,20250109,2645,5.10,20250218,5800,-52.07,20240221,2645,5.10,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250221,091300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,0,3,0.00,1121460,401,1.09,2800,2800,2785,3640,1960,2800,2796.66,0.54,0,114,2900,2850,2780,2730,2660,2875,2755,644,840,5000,1790,5,1,12878076,361,-30.11,0.50,12,0.00,-93.00,5605.00,5910,20240214,-52.62,2645,20250218,5.86,3170,-11.67,20250109,2645,5.86,20250218,5800,-51.72,20240221,2645,5.86,20250218,0.64,N,405920,5000,643 억,,70155,N,N,0,N,00,N
20250220,161248,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2800,80,2,2.94,102609270,36892,142.10,2710,2830,2710,3535,1905,2720,2781.33,0.53,0,2466,2806,2762,2706,2662,2606,2785,2685,644,815,5000,1740,5,1,12878076,361,-30.11,0.50,12,0.29,-93.00,5605.00,5910,20240214,-52.62,2645,20250218,5.86,3170,-11.67,20250109,2645,5.86,20250218,5800,-51.72,20240221,2645,5.86,20250218,0.64,N,405920,5000,643 억,,67693,N,N,0,N,00,N
20250220,151254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2795,75,2,2.76,101760830,36588,140.93,2710,2830,2710,3535,1905,2720,2781.26,0.53,0,2539,2806,2762,2706,2662,2606,2785,2685,644,815,5000,1740,5,1,12878076,360,-30.05,0.50,12,0.28,-93.00,5605.00,5910,20240214,-52.71,2645,20250218,5.67,3170,-11.83,20250109,2645,5.67,20250218,5800,-51.81,20240221,2645,5.67,20250218,0.64,N,405920,5000,643 억,,67693,N,N,0,N,00,N
20250220,141254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2790,70,2,2.57,100002970,35958,138.50,2710,2830,2710,3535,1905,2720,2781.10,0.53,0,2423,2806,2762,2706,2662,2606,2785,2685,644,815,5000,1740,5,1,12878076,359,-30.00,0.50,12,0.28,-93.00,5605.00,5910,20240214,-52.79,2645,20250218,5.48,3170,-11.99,20250109,2645,5.48,20250218,5800,-51.90,20240221,2645,5.48,20250218,0.64,N,405920,5000,643 억,,67693,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 161254 57 100.00 KOSDAQ 유통 N N N N N 2790 -10 5 -0.36 58820350 20961 56.80 2800 2830 2780 3640 1960 2800 2806.18 0.54 0 803 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 359 -30.00 0.50 12 0.16 -93.00 5605.00 5910 20240214 -52.79 2645 20250218 5.48 3170 -11.99 20250109 2645 5.48 20250218 5800 -51.90 20240221 2645 5.48 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
3 20250221 151259 57 100.00 KOSDAQ 유통 N N N N N 2800 0 3 0.00 56967200 20297 55.00 2800 2830 2780 3640 1960 2800 2806.68 0.54 0 638 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 361 -30.11 0.50 12 0.16 -93.00 5605.00 5910 20240214 -52.62 2645 20250218 5.86 3170 -11.67 20250109 2645 5.86 20250218 5800 -51.72 20240221 2645 5.86 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
4 20250221 141300 57 100.00 KOSDAQ 유통 N N N N N 2785 -15 5 -0.54 47756005 17001 46.07 2800 2830 2780 3640 1960 2800 2809.01 0.54 0 715 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 359 -29.95 0.50 12 0.13 -93.00 5605.00 5910 20240214 -52.88 2645 20250218 5.29 3170 -12.15 20250109 2645 5.29 20250218 5800 -51.98 20240221 2645 5.29 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
5 20250221 131300 57 100.00 KOSDAQ 유통 N N N N N 2785 -15 5 -0.54 42427665 15089 40.89 2800 2830 2780 3640 1960 2800 2811.83 0.54 0 531 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 359 -29.95 0.50 12 0.12 -93.00 5605.00 5910 20240214 -52.88 2645 20250218 5.29 3170 -12.15 20250109 2645 5.29 20250218 5800 -51.98 20240221 2645 5.29 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
6 20250221 121300 57 100.00 KOSDAQ 유통 N N N N N 2790 -10 5 -0.36 38825200 13796 37.38 2800 2830 2780 3640 1960 2800 2814.24 0.54 0 417 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 359 -30.00 0.50 12 0.11 -93.00 5605.00 5910 20240214 -52.79 2645 20250218 5.48 3170 -11.99 20250109 2645 5.48 20250218 5800 -51.90 20240221 2645 5.48 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
7 20250221 111255 57 100.00 KOSDAQ 유통 N N N N N 2790 -10 5 -0.36 37114145 13182 35.72 2800 2830 2780 3640 1960 2800 2815.52 0.54 0 323 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 359 -30.00 0.50 12 0.10 -93.00 5605.00 5910 20240214 -52.79 2645 20250218 5.48 3170 -11.99 20250109 2645 5.48 20250218 5800 -51.90 20240221 2645 5.48 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
8 20250221 101258 57 100.00 KOSDAQ 유통 N N N N N 2780 -20 5 -0.71 33726310 11965 32.42 2800 2830 2780 3640 1960 2800 2818.75 0.54 0 394 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 358 -29.89 0.50 12 0.09 -93.00 5605.00 5910 20240214 -52.96 2645 20250218 5.10 3170 -12.30 20250109 2645 5.10 20250218 5800 -52.07 20240221 2645 5.10 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
9 20250221 091300 57 100.00 KOSDAQ 유통 N N N N N 2800 0 3 0.00 1121460 401 1.09 2800 2800 2785 3640 1960 2800 2796.66 0.54 0 114 2900 2850 2780 2730 2660 2875 2755 644 840 5000 1790 5 1 12878076 361 -30.11 0.50 12 0.00 -93.00 5605.00 5910 20240214 -52.62 2645 20250218 5.86 3170 -11.67 20250109 2645 5.86 20250218 5800 -51.72 20240221 2645 5.86 20250218 0.64 N 405920 5000 643 억 70155 N N 0 N 00 N
10 20250220 161248 57 100.00 KOSDAQ 유통 N N N N N 2800 80 2 2.94 102609270 36892 142.10 2710 2830 2710 3535 1905 2720 2781.33 0.53 0 2466 2806 2762 2706 2662 2606 2785 2685 644 815 5000 1740 5 1 12878076 361 -30.11 0.50 12 0.29 -93.00 5605.00 5910 20240214 -52.62 2645 20250218 5.86 3170 -11.67 20250109 2645 5.86 20250218 5800 -51.72 20240221 2645 5.86 20250218 0.64 N 405920 5000 643 억 67693 N N 0 N 00 N
11 20250220 151254 57 100.00 KOSDAQ 유통 N N N N N 2795 75 2 2.76 101760830 36588 140.93 2710 2830 2710 3535 1905 2720 2781.26 0.53 0 2539 2806 2762 2706 2662 2606 2785 2685 644 815 5000 1740 5 1 12878076 360 -30.05 0.50 12 0.28 -93.00 5605.00 5910 20240214 -52.71 2645 20250218 5.67 3170 -11.83 20250109 2645 5.67 20250218 5800 -51.81 20240221 2645 5.67 20250218 0.64 N 405920 5000 643 억 67693 N N 0 N 00 N
12 20250220 141254 57 100.00 KOSDAQ 유통 N N N N N 2790 70 2 2.57 100002970 35958 138.50 2710 2830 2710 3535 1905 2720 2781.10 0.53 0 2423 2806 2762 2706 2662 2606 2785 2685 644 815 5000 1740 5 1 12878076 359 -30.00 0.50 12 0.28 -93.00 5605.00 5910 20240214 -52.79 2645 20250218 5.48 3170 -11.99 20250109 2645 5.48 20250218 5800 -51.90 20240221 2645 5.48 20250218 0.64 N 405920 5000 643 억 67693 N N 0 N 00 N