ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
215380/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
20250224,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1685,24,2,1.44,390815339,227464,1232.93,1690,1756,1580,2155,1163,1661,1718.22,2.93,0,4469,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,284,-5.00,1.05,12,1.35,-337.00,1598.00,4300,20240821,-60.81,1100,20240624,53.18,2180,-22.71,20250109,1550,8.71,20250124,4300,-60.81,20240821,1100,53.18,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,151007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,-16,5,-0.96,385836233,224473,1216.72,1690,1756,1580,2155,1163,1661,1718.93,2.93,0,3317,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,277,-4.88,1.03,12,1.33,-337.00,1598.00,4300,20240821,-61.74,1100,20240624,49.55,2180,-24.54,20250109,1550,6.13,20250124,4300,-61.74,20240821,1100,49.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,141006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1690,29,2,1.75,347233283,201146,1090.28,1690,1756,1669,2155,1163,1661,1726.37,2.93,0,2743,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,284,-5.01,1.06,12,1.20,-337.00,1598.00,4300,20240821,-60.70,1100,20240624,53.64,2180,-22.48,20250109,1550,9.03,20250124,4300,-60.70,20240821,1100,53.64,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,131008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,72,2,4.33,308007810,178205,965.93,1690,1756,1669,2155,1163,1661,1728.50,2.93,0,4961,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,292,-5.14,1.08,12,1.06,-337.00,1598.00,4300,20240821,-59.70,1100,20240624,57.55,2180,-20.50,20250109,1550,11.81,20250124,4300,-59.70,20240821,1100,57.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,121004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1725,64,2,3.85,299532394,173306,939.38,1690,1756,1669,2155,1163,1661,1728.46,2.93,0,5774,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,290,-5.12,1.08,12,1.03,-337.00,1598.00,4300,20240821,-59.88,1100,20240624,56.82,2180,-20.87,20250109,1550,11.29,20250124,4300,-59.88,20240821,1100,56.82,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,111002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1733,72,2,4.33,243683357,140994,764.24,1690,1756,1669,2155,1163,1661,1728.47,2.93,0,3173,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,292,-5.14,1.08,12,0.84,-337.00,1598.00,4300,20240821,-59.70,1100,20240624,57.55,2180,-20.50,20250109,1550,11.81,20250124,4300,-59.70,20240821,1100,57.55,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,101003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1727,66,2,3.97,236038830,136573,740.27,1690,1756,1669,2155,1163,1661,1728.45,2.93,0,3568,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,291,-5.12,1.08,12,0.81,-337.00,1598.00,4300,20240821,-59.84,1100,20240624,57.00,2180,-20.78,20250109,1550,11.42,20250124,4300,-59.84,20240821,1100,57.00,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250224,091009,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1710,49,2,2.95,39038382,23061,125.00,1690,1710,1669,2155,1163,1661,1693.25,2.93,0,-342,1711,1686,1668,1643,1625,1677,1634,84,494,500,990,1,1,16829576,288,-5.07,1.07,12,0.14,-337.00,1598.00,4300,20240821,-60.23,1100,20240624,55.45,2180,-21.56,20250109,1550,10.32,20250124,4300,-60.23,20240821,1100,55.45,20240624,0.00,N,215380,500,84 억,,492676,N,N,0,N,00,N
20250221,161000,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1661,1,2,0.06,30525617,18399,67.92,1693,1693,1650,2155,1162,1660,1659.09,2.92,0,1576,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,280,-4.93,1.04,12,0.11,-337.00,1598.00,4300,20240821,-61.37,1100,20240624,51.00,2180,-23.81,20250109,1550,7.16,20250124,4300,-61.37,20240821,1100,51.00,20240624,0.00,N,215380,500,84 억,,491100,N,N,0,N,00,N
20250221,151004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,-6,5,-0.36,29060452,17515,64.65,1693,1693,1650,2155,1162,1660,1659.18,2.92,0,1592,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,278,-4.91,1.04,12,0.10,-337.00,1598.00,4300,20240821,-61.53,1100,20240624,50.36,2180,-24.13,20250109,1550,6.71,20250124,4300,-61.53,20240821,1100,50.36,20240624,0.00,N,215380,500,84 억,,491100,N,N,0,N,00,N
20250221,141003,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,0,3,0.00,26513093,15979,58.98,1693,1693,1650,2155,1162,1660,1659.25,2.92,0,1792,1697,1678,1660,1641,1623,1669,1632,84,495,500,990,1,1,16829576,279,-4.93,1.04,12,0.09,-337.00,1598.00,4300,20240821,-61.40,1100,20240624,50.91,2180,-23.85,20250109,1550,7.10,20250124,4300,-61.40,20240821,1100,50.91,20240624,0.00,N,215380,500,84 억,,491100,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 20250224 161008 57 100.00 KOSDAQ 일반서비스 N N N N N 1685 24 2 1.44 390815339 227464 1232.93 1690 1756 1580 2155 1163 1661 1718.22 2.93 0 4469 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 284 -5.00 1.05 12 1.35 -337.00 1598.00 4300 20240821 -60.81 1100 20240624 53.18 2180 -22.71 20250109 1550 8.71 20250124 4300 -60.81 20240821 1100 53.18 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
3 20250224 151007 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 -16 5 -0.96 385836233 224473 1216.72 1690 1756 1580 2155 1163 1661 1718.93 2.93 0 3317 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 277 -4.88 1.03 12 1.33 -337.00 1598.00 4300 20240821 -61.74 1100 20240624 49.55 2180 -24.54 20250109 1550 6.13 20250124 4300 -61.74 20240821 1100 49.55 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
4 20250224 141006 57 100.00 KOSDAQ 일반서비스 N N N N N 1690 29 2 1.75 347233283 201146 1090.28 1690 1756 1669 2155 1163 1661 1726.37 2.93 0 2743 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 284 -5.01 1.06 12 1.20 -337.00 1598.00 4300 20240821 -60.70 1100 20240624 53.64 2180 -22.48 20250109 1550 9.03 20250124 4300 -60.70 20240821 1100 53.64 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
5 20250224 131008 57 100.00 KOSDAQ 일반서비스 N N N N N 1733 72 2 4.33 308007810 178205 965.93 1690 1756 1669 2155 1163 1661 1728.50 2.93 0 4961 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 292 -5.14 1.08 12 1.06 -337.00 1598.00 4300 20240821 -59.70 1100 20240624 57.55 2180 -20.50 20250109 1550 11.81 20250124 4300 -59.70 20240821 1100 57.55 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
6 20250224 121004 57 100.00 KOSDAQ 일반서비스 N N N N N 1725 64 2 3.85 299532394 173306 939.38 1690 1756 1669 2155 1163 1661 1728.46 2.93 0 5774 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 290 -5.12 1.08 12 1.03 -337.00 1598.00 4300 20240821 -59.88 1100 20240624 56.82 2180 -20.87 20250109 1550 11.29 20250124 4300 -59.88 20240821 1100 56.82 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
7 20250224 111002 57 100.00 KOSDAQ 일반서비스 N N N N N 1733 72 2 4.33 243683357 140994 764.24 1690 1756 1669 2155 1163 1661 1728.47 2.93 0 3173 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 292 -5.14 1.08 12 0.84 -337.00 1598.00 4300 20240821 -59.70 1100 20240624 57.55 2180 -20.50 20250109 1550 11.81 20250124 4300 -59.70 20240821 1100 57.55 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
8 20250224 101003 57 100.00 KOSDAQ 일반서비스 N N N N N 1727 66 2 3.97 236038830 136573 740.27 1690 1756 1669 2155 1163 1661 1728.45 2.93 0 3568 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 291 -5.12 1.08 12 0.81 -337.00 1598.00 4300 20240821 -59.84 1100 20240624 57.00 2180 -20.78 20250109 1550 11.42 20250124 4300 -59.84 20240821 1100 57.00 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
9 20250224 091009 57 100.00 KOSDAQ 일반서비스 N N N N N 1710 49 2 2.95 39038382 23061 125.00 1690 1710 1669 2155 1163 1661 1693.25 2.93 0 -342 1711 1686 1668 1643 1625 1677 1634 84 494 500 990 1 1 16829576 288 -5.07 1.07 12 0.14 -337.00 1598.00 4300 20240821 -60.23 1100 20240624 55.45 2180 -21.56 20250109 1550 10.32 20250124 4300 -60.23 20240821 1100 55.45 20240624 0.00 N 215380 500 84 억 492676 N N 0 N 00 N
10 20250221 161000 57 100.00 KOSDAQ 일반서비스 N N N N N 1661 1 2 0.06 30525617 18399 67.92 1693 1693 1650 2155 1162 1660 1659.09 2.92 0 1576 1697 1678 1660 1641 1623 1669 1632 84 495 500 990 1 1 16829576 280 -4.93 1.04 12 0.11 -337.00 1598.00 4300 20240821 -61.37 1100 20240624 51.00 2180 -23.81 20250109 1550 7.16 20250124 4300 -61.37 20240821 1100 51.00 20240624 0.00 N 215380 500 84 억 491100 N N 0 N 00 N
11 20250221 151004 57 100.00 KOSDAQ 일반서비스 N N N N N 1654 -6 5 -0.36 29060452 17515 64.65 1693 1693 1650 2155 1162 1660 1659.18 2.92 0 1592 1697 1678 1660 1641 1623 1669 1632 84 495 500 990 1 1 16829576 278 -4.91 1.04 12 0.10 -337.00 1598.00 4300 20240821 -61.53 1100 20240624 50.36 2180 -24.13 20250109 1550 6.71 20250124 4300 -61.53 20240821 1100 50.36 20240624 0.00 N 215380 500 84 억 491100 N N 0 N 00 N
12 20250221 141003 57 100.00 KOSDAQ 일반서비스 N N N N N 1660 0 3 0.00 26513093 15979 58.98 1693 1693 1650 2155 1162 1660 1659.25 2.92 0 1792 1697 1678 1660 1641 1623 1669 1632 84 495 500 990 1 1 16829576 279 -4.93 1.04 12 0.09 -337.00 1598.00 4300 20240821 -61.40 1100 20240624 50.91 2180 -23.85 20250109 1550 7.10 20250124 4300 -61.40 20240821 1100 50.91 20240624 0.00 N 215380 500 84 억 491100 N N 0 N 00 N