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
037440/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
20250221,160445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-50,5,-0.87,599649440,105977,50.67,5700,5720,5600,7430,4010,5720,5658.18,2.00,0,19094,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,789,12.77,0.99,12,0.76,444.00,5724.00,7470,20240216,-24.10,4250,20241209,33.41,6040,-6.13,20250219,4890,15.95,20250102,7440,-23.79,20240725,4250,33.41,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,150447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,-60,5,-1.05,534335750,94439,45.15,5700,5720,5600,7430,4010,5720,5658.00,2.00,0,16183,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,788,12.75,0.99,12,0.68,444.00,5724.00,7470,20240216,-24.23,4250,20241209,33.18,6040,-6.29,20250219,4890,15.75,20250102,7440,-23.92,20240725,4250,33.18,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,140447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5640,-80,5,-1.40,438729070,77543,37.07,5700,5720,5600,7430,4010,5720,5657.88,2.00,0,12225,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,785,12.70,0.99,12,0.56,444.00,5724.00,7470,20240216,-24.50,4250,20241209,32.71,6040,-6.62,20250219,4890,15.34,20250102,7440,-24.19,20240725,4250,32.71,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,130446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5660,-60,5,-1.05,374730460,66211,31.66,5700,5720,5600,7430,4010,5720,5659.64,2.00,0,13152,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,788,12.75,0.99,12,0.48,444.00,5724.00,7470,20240216,-24.23,4250,20241209,33.18,6040,-6.29,20250219,4890,15.75,20250102,7440,-23.92,20240725,4250,33.18,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,120446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,-70,5,-1.22,334560350,59118,28.27,5700,5720,5600,7430,4010,5720,5659.20,2.00,0,15290,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,787,12.73,0.99,12,0.42,444.00,5724.00,7470,20240216,-24.36,4250,20241209,32.94,6040,-6.46,20250219,4890,15.54,20250102,7440,-24.06,20240725,4250,32.94,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,110444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5670,-50,5,-0.87,294298300,52007,24.87,5700,5720,5600,7430,4010,5720,5658.82,2.00,0,12610,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,789,12.77,0.99,12,0.37,444.00,5724.00,7470,20240216,-24.10,4250,20241209,33.41,6040,-6.13,20250219,4890,15.95,20250102,7440,-23.79,20240725,4250,33.41,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,100445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5700,-20,5,-0.35,182110860,32149,15.37,5700,5720,5600,7430,4010,5720,5664.59,2.00,0,5876,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,794,12.84,1.00,12,0.23,444.00,5724.00,7470,20240216,-23.69,4250,20241209,34.12,6040,-5.63,20250219,4890,16.56,20250102,7440,-23.39,20240725,4250,34.12,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250221,090446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5680,-40,5,-0.70,15822270,2788,1.33,5700,5700,5650,7430,4010,5720,5675.13,2.00,0,-878,5860,5790,5740,5670,5620,5765,5645,70,1710,500,4000,10,1,13922475,791,12.79,0.99,12,0.02,444.00,5724.00,7470,20240216,-23.96,4250,20241209,33.65,6040,-5.96,20250219,4890,16.16,20250102,7440,-23.66,20240725,4250,33.65,20241209,6.33,N,037440,500,69 억,,278414,N,N,0,N,00,N
20250220,160443,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,-140,5,-2.39,1159823520,202326,35.89,5810,5810,5690,7610,4110,5860,5732.45,1.79,0,29510,6166,6012,5886,5732,5606,5950,5670,70,1750,500,4100,10,1,13922475,796,12.88,1.00,12,1.45,444.00,5724.00,7470,20240216,-23.43,4250,20241209,34.59,6040,-5.30,20250219,4890,16.97,20250102,7440,-23.12,20240725,4250,34.59,20241209,6.40,N,037440,500,69 억,,248905,N,N,0,N,00,N
20250220,150444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,-150,5,-2.56,1086049130,189446,33.61,5810,5810,5690,7610,4110,5860,5732.76,1.79,0,32556,6166,6012,5886,5732,5606,5950,5670,70,1750,500,4100,10,1,13922475,795,12.86,1.00,12,1.36,444.00,5724.00,7470,20240216,-23.56,4250,20241209,34.35,6040,-5.46,20250219,4890,16.77,20250102,7440,-23.25,20240725,4250,34.35,20241209,6.40,N,037440,500,69 억,,248905,N,N,0,N,00,N
20250220,140445,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,-110,5,-1.88,991620350,172910,30.67,5810,5810,5690,7610,4110,5860,5734.89,1.79,0,32231,6166,6012,5886,5732,5606,5950,5670,70,1750,500,4100,10,1,13922475,801,12.95,1.00,12,1.24,444.00,5724.00,7470,20240216,-23.03,4250,20241209,35.29,6040,-4.80,20250219,4890,17.59,20250102,7440,-22.72,20240725,4250,35.29,20241209,6.40,N,037440,500,69 억,,248905,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 160445 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 -50 5 -0.87 599649440 105977 50.67 5700 5720 5600 7430 4010 5720 5658.18 2.00 0 19094 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 789 12.77 0.99 12 0.76 444.00 5724.00 7470 20240216 -24.10 4250 20241209 33.41 6040 -6.13 20250219 4890 15.95 20250102 7440 -23.79 20240725 4250 33.41 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
3 20250221 150447 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 -60 5 -1.05 534335750 94439 45.15 5700 5720 5600 7430 4010 5720 5658.00 2.00 0 16183 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 788 12.75 0.99 12 0.68 444.00 5724.00 7470 20240216 -24.23 4250 20241209 33.18 6040 -6.29 20250219 4890 15.75 20250102 7440 -23.92 20240725 4250 33.18 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
4 20250221 140447 57 100.00 KOSDAQ 일반서비스 N N N N N 5640 -80 5 -1.40 438729070 77543 37.07 5700 5720 5600 7430 4010 5720 5657.88 2.00 0 12225 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 785 12.70 0.99 12 0.56 444.00 5724.00 7470 20240216 -24.50 4250 20241209 32.71 6040 -6.62 20250219 4890 15.34 20250102 7440 -24.19 20240725 4250 32.71 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
5 20250221 130446 57 100.00 KOSDAQ 일반서비스 N N N N N 5660 -60 5 -1.05 374730460 66211 31.66 5700 5720 5600 7430 4010 5720 5659.64 2.00 0 13152 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 788 12.75 0.99 12 0.48 444.00 5724.00 7470 20240216 -24.23 4250 20241209 33.18 6040 -6.29 20250219 4890 15.75 20250102 7440 -23.92 20240725 4250 33.18 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
6 20250221 120446 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 -70 5 -1.22 334560350 59118 28.27 5700 5720 5600 7430 4010 5720 5659.20 2.00 0 15290 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 787 12.73 0.99 12 0.42 444.00 5724.00 7470 20240216 -24.36 4250 20241209 32.94 6040 -6.46 20250219 4890 15.54 20250102 7440 -24.06 20240725 4250 32.94 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
7 20250221 110444 57 100.00 KOSDAQ 일반서비스 N N N N N 5670 -50 5 -0.87 294298300 52007 24.87 5700 5720 5600 7430 4010 5720 5658.82 2.00 0 12610 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 789 12.77 0.99 12 0.37 444.00 5724.00 7470 20240216 -24.10 4250 20241209 33.41 6040 -6.13 20250219 4890 15.95 20250102 7440 -23.79 20240725 4250 33.41 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
8 20250221 100445 57 100.00 KOSDAQ 일반서비스 N N N N N 5700 -20 5 -0.35 182110860 32149 15.37 5700 5720 5600 7430 4010 5720 5664.59 2.00 0 5876 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 794 12.84 1.00 12 0.23 444.00 5724.00 7470 20240216 -23.69 4250 20241209 34.12 6040 -5.63 20250219 4890 16.56 20250102 7440 -23.39 20240725 4250 34.12 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
9 20250221 090446 57 100.00 KOSDAQ 일반서비스 N N N N N 5680 -40 5 -0.70 15822270 2788 1.33 5700 5700 5650 7430 4010 5720 5675.13 2.00 0 -878 5860 5790 5740 5670 5620 5765 5645 70 1710 500 4000 10 1 13922475 791 12.79 0.99 12 0.02 444.00 5724.00 7470 20240216 -23.96 4250 20241209 33.65 6040 -5.96 20250219 4890 16.16 20250102 7440 -23.66 20240725 4250 33.65 20241209 6.33 N 037440 500 69 억 278414 N N 0 N 00 N
10 20250220 160443 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 -140 5 -2.39 1159823520 202326 35.89 5810 5810 5690 7610 4110 5860 5732.45 1.79 0 29510 6166 6012 5886 5732 5606 5950 5670 70 1750 500 4100 10 1 13922475 796 12.88 1.00 12 1.45 444.00 5724.00 7470 20240216 -23.43 4250 20241209 34.59 6040 -5.30 20250219 4890 16.97 20250102 7440 -23.12 20240725 4250 34.59 20241209 6.40 N 037440 500 69 억 248905 N N 0 N 00 N
11 20250220 150444 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 -150 5 -2.56 1086049130 189446 33.61 5810 5810 5690 7610 4110 5860 5732.76 1.79 0 32556 6166 6012 5886 5732 5606 5950 5670 70 1750 500 4100 10 1 13922475 795 12.86 1.00 12 1.36 444.00 5724.00 7470 20240216 -23.56 4250 20241209 34.35 6040 -5.46 20250219 4890 16.77 20250102 7440 -23.25 20240725 4250 34.35 20241209 6.40 N 037440 500 69 억 248905 N N 0 N 00 N
12 20250220 140445 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 -110 5 -1.88 991620350 172910 30.67 5810 5810 5690 7610 4110 5860 5734.89 1.79 0 32231 6166 6012 5886 5732 5606 5950 5670 70 1750 500 4100 10 1 13922475 801 12.95 1.00 12 1.24 444.00 5724.00 7470 20240216 -23.03 4250 20241209 35.29 6040 -4.80 20250219 4890 17.59 20250102 7440 -22.72 20240725 4250 35.29 20241209 6.40 N 037440 500 69 억 248905 N N 0 N 00 N