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
016670/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
20250221,160324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-105,5,-2.88,118346195,33574,126.59,3635,3635,3495,4730,2550,3640,3524.88,1.00,0,1766,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,175,-4.80,0.24,12,0.68,-736.00,14733.00,10220,20240220,-65.41,3245,20241114,8.94,4200,-15.83,20250109,3375,4.74,20250213,7920,-55.37,20240724,191,1750.79,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,150326,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3530,-110,5,-3.02,114695450,32536,122.68,3635,3635,3495,4730,2550,3640,3525.13,1.00,0,2072,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,174,-4.80,0.24,12,0.66,-736.00,14733.00,10220,20240220,-65.46,3245,20241114,8.78,4200,-15.95,20250109,3375,4.59,20250213,7920,-55.43,20240724,191,1748.17,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3535,-105,5,-2.88,113417385,32174,121.32,3635,3635,3495,4730,2550,3640,3525.07,1.00,0,2257,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,175,-4.80,0.24,12,0.65,-736.00,14733.00,10220,20240220,-65.41,3245,20241114,8.94,4200,-15.83,20250109,3375,4.74,20250213,7920,-55.37,20240724,191,1750.79,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,130324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-135,5,-3.71,99744740,28276,106.62,3635,3635,3500,4730,2550,3640,3527.48,1.00,0,4511,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,173,-4.76,0.24,12,0.57,-736.00,14733.00,10220,20240220,-65.70,3245,20241114,8.01,4200,-16.55,20250109,3375,3.85,20250213,7920,-55.74,20240724,191,1735.08,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,120325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3540,-100,5,-2.75,71336375,20179,76.09,3635,3635,3500,4730,2550,3640,3535.10,1.00,0,4392,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,175,-4.81,0.24,12,0.41,-736.00,14733.00,10220,20240220,-65.36,3245,20241114,9.09,4200,-15.71,20250109,3375,4.89,20250213,7920,-55.30,20240724,191,1753.40,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,110324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,-50,5,-1.37,39323185,11127,41.96,3635,3635,3500,4730,2550,3640,3533.89,1.00,0,3556,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,177,-4.88,0.24,12,0.23,-736.00,14733.00,10220,20240220,-64.87,3245,20241114,10.63,4200,-14.52,20250109,3375,6.37,20250213,7920,-54.67,20240724,191,1779.58,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,100324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3570,-70,5,-1.92,36661855,10380,39.14,3635,3635,3500,4730,2550,3640,3531.81,1.00,0,3893,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,176,-4.85,0.24,12,0.21,-736.00,14733.00,10220,20240220,-65.07,3245,20241114,10.02,4200,-15.00,20250109,3375,5.78,20250213,7920,-54.92,20240724,191,1769.11,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250221,090324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3505,-135,5,-3.71,22478850,6388,24.09,3635,3635,3500,4730,2550,3640,3518.63,1.00,0,2735,3813,3726,3613,3526,3413,3770,3570,25,1090,500,2180,5,1,4941846,173,-4.76,0.24,12,0.13,-736.00,14733.00,10220,20240220,-65.70,3245,20241114,8.01,4200,-16.55,20250109,3375,3.85,20250213,7920,-55.74,20240724,191,1735.08,20240313,0.00,N,016670,500,24 억,,49385,N,N,0,N,00,N
20250220,160323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3640,50,2,1.39,95603195,26521,400.74,3590,3700,3500,4665,2515,3590,3604.63,0.99,0,266,3636,3612,3576,3552,3516,3595,3535,25,1075,500,2150,5,1,4941846,180,-4.95,0.25,12,0.54,-736.00,14733.00,11641,20240207,-68.73,3245,20241114,12.17,4200,-13.33,20250109,3375,7.85,20250213,7920,-54.04,20240724,191,1805.76,20240313,0.00,N,016670,500,24 억,,49122,N,N,0,N,00,N
20250220,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3630,40,2,1.11,93533850,25953,392.16,3590,3700,3500,4665,2515,3590,3603.97,0.99,0,462,3636,3612,3576,3552,3516,3595,3535,25,1075,500,2150,5,1,4941846,179,-4.93,0.25,12,0.53,-736.00,14733.00,11641,20240207,-68.82,3245,20241114,11.86,4200,-13.57,20250109,3375,7.56,20250213,7920,-54.17,20240724,191,1800.52,20240313,0.00,N,016670,500,24 억,,49122,N,N,0,N,00,N
20250220,140324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,55,2,1.53,90734785,25181,380.49,3590,3700,3500,4665,2515,3590,3603.30,0.99,0,469,3636,3612,3576,3552,3516,3595,3535,25,1075,500,2150,5,1,4941846,180,-4.95,0.25,12,0.51,-736.00,14733.00,11641,20240207,-68.69,3245,20241114,12.33,4200,-13.21,20250109,3375,8.00,20250213,7920,-53.98,20240724,191,1808.38,20240313,0.00,N,016670,500,24 억,,49122,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 160324 57 100.00 KOSDAQ 유통 N N N N N 3535 -105 5 -2.88 118346195 33574 126.59 3635 3635 3495 4730 2550 3640 3524.88 1.00 0 1766 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 175 -4.80 0.24 12 0.68 -736.00 14733.00 10220 20240220 -65.41 3245 20241114 8.94 4200 -15.83 20250109 3375 4.74 20250213 7920 -55.37 20240724 191 1750.79 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
3 20250221 150326 57 100.00 KOSDAQ 유통 N N N N N 3530 -110 5 -3.02 114695450 32536 122.68 3635 3635 3495 4730 2550 3640 3525.13 1.00 0 2072 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 174 -4.80 0.24 12 0.66 -736.00 14733.00 10220 20240220 -65.46 3245 20241114 8.78 4200 -15.95 20250109 3375 4.59 20250213 7920 -55.43 20240724 191 1748.17 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
4 20250221 140324 57 100.00 KOSDAQ 유통 N N N N N 3535 -105 5 -2.88 113417385 32174 121.32 3635 3635 3495 4730 2550 3640 3525.07 1.00 0 2257 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 175 -4.80 0.24 12 0.65 -736.00 14733.00 10220 20240220 -65.41 3245 20241114 8.94 4200 -15.83 20250109 3375 4.74 20250213 7920 -55.37 20240724 191 1750.79 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
5 20250221 130324 57 100.00 KOSDAQ 유통 N N N N N 3505 -135 5 -3.71 99744740 28276 106.62 3635 3635 3500 4730 2550 3640 3527.48 1.00 0 4511 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 173 -4.76 0.24 12 0.57 -736.00 14733.00 10220 20240220 -65.70 3245 20241114 8.01 4200 -16.55 20250109 3375 3.85 20250213 7920 -55.74 20240724 191 1735.08 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
6 20250221 120325 57 100.00 KOSDAQ 유통 N N N N N 3540 -100 5 -2.75 71336375 20179 76.09 3635 3635 3500 4730 2550 3640 3535.10 1.00 0 4392 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 175 -4.81 0.24 12 0.41 -736.00 14733.00 10220 20240220 -65.36 3245 20241114 9.09 4200 -15.71 20250109 3375 4.89 20250213 7920 -55.30 20240724 191 1753.40 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
7 20250221 110324 57 100.00 KOSDAQ 유통 N N N N N 3590 -50 5 -1.37 39323185 11127 41.96 3635 3635 3500 4730 2550 3640 3533.89 1.00 0 3556 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 177 -4.88 0.24 12 0.23 -736.00 14733.00 10220 20240220 -64.87 3245 20241114 10.63 4200 -14.52 20250109 3375 6.37 20250213 7920 -54.67 20240724 191 1779.58 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
8 20250221 100324 57 100.00 KOSDAQ 유통 N N N N N 3570 -70 5 -1.92 36661855 10380 39.14 3635 3635 3500 4730 2550 3640 3531.81 1.00 0 3893 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 176 -4.85 0.24 12 0.21 -736.00 14733.00 10220 20240220 -65.07 3245 20241114 10.02 4200 -15.00 20250109 3375 5.78 20250213 7920 -54.92 20240724 191 1769.11 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
9 20250221 090324 57 100.00 KOSDAQ 유통 N N N N N 3505 -135 5 -3.71 22478850 6388 24.09 3635 3635 3500 4730 2550 3640 3518.63 1.00 0 2735 3813 3726 3613 3526 3413 3770 3570 25 1090 500 2180 5 1 4941846 173 -4.76 0.24 12 0.13 -736.00 14733.00 10220 20240220 -65.70 3245 20241114 8.01 4200 -16.55 20250109 3375 3.85 20250213 7920 -55.74 20240724 191 1735.08 20240313 0.00 N 016670 500 24 억 49385 N N 0 N 00 N
10 20250220 160323 57 100.00 KOSDAQ 유통 N N N N N 3640 50 2 1.39 95603195 26521 400.74 3590 3700 3500 4665 2515 3590 3604.63 0.99 0 266 3636 3612 3576 3552 3516 3595 3535 25 1075 500 2150 5 1 4941846 180 -4.95 0.25 12 0.54 -736.00 14733.00 11641 20240207 -68.73 3245 20241114 12.17 4200 -13.33 20250109 3375 7.85 20250213 7920 -54.04 20240724 191 1805.76 20240313 0.00 N 016670 500 24 억 49122 N N 0 N 00 N
11 20250220 150323 57 100.00 KOSDAQ 유통 N N N N N 3630 40 2 1.11 93533850 25953 392.16 3590 3700 3500 4665 2515 3590 3603.97 0.99 0 462 3636 3612 3576 3552 3516 3595 3535 25 1075 500 2150 5 1 4941846 179 -4.93 0.25 12 0.53 -736.00 14733.00 11641 20240207 -68.82 3245 20241114 11.86 4200 -13.57 20250109 3375 7.56 20250213 7920 -54.17 20240724 191 1800.52 20240313 0.00 N 016670 500 24 억 49122 N N 0 N 00 N
12 20250220 140324 57 100.00 KOSDAQ 유통 N N N N N 3645 55 2 1.53 90734785 25181 380.49 3590 3700 3500 4665 2515 3590 3603.30 0.99 0 469 3636 3612 3576 3552 3516 3595 3535 25 1075 500 2150 5 1 4941846 180 -4.95 0.25 12 0.51 -736.00 14733.00 11641 20240207 -68.69 3245 20241114 12.33 4200 -13.21 20250109 3375 8.00 20250213 7920 -53.98 20240724 191 1808.38 20240313 0.00 N 016670 500 24 억 49122 N N 0 N 00 N