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
047920/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
20250221,160521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27150,-950,5,-3.38,9588541650,346626,76.81,28100,28500,26850,36500,19700,28100,27662.69,1.70,0,-49650,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8638,-42.29,9.34,12,1.09,-642.00,2908.00,42050,20240321,-35.43,15150,20240520,79.21,29250,-7.18,20250218,22750,19.34,20250115,42050,-35.43,20240321,15150,79.21,20240520,0.00,N,047920,500,159 억,,539718,N,N,2,N,00,N
20250221,150524,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27200,-900,5,-3.20,8458070300,304831,67.54,28100,28500,27100,36500,19700,28100,27746.38,1.70,0,-44608,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8654,-42.37,9.35,12,0.96,-642.00,2908.00,42050,20240321,-35.32,15150,20240520,79.54,29250,-7.01,20250218,22750,19.56,20250115,42050,-35.32,20240321,15150,79.54,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,140523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27400,-700,5,-2.49,6582075350,235942,52.28,28100,28500,27400,36500,19700,28100,27896.73,1.70,0,-33983,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8717,-42.68,9.42,12,0.74,-642.00,2908.00,42050,20240321,-34.84,15150,20240520,80.86,29250,-6.32,20250218,22750,20.44,20250115,42050,-34.84,20240321,15150,80.86,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,130522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27700,-400,5,-1.42,5769884400,206407,45.74,28100,28500,27500,36500,19700,28100,27953.69,1.70,0,-23978,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8813,-43.15,9.53,12,0.65,-642.00,2908.00,42050,20240321,-34.13,15150,20240520,82.84,29250,-5.30,20250218,22750,21.76,20250115,42050,-34.13,20240321,15150,82.84,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,120523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27700,-400,5,-1.42,5117562050,182780,40.50,28100,28500,27500,36500,19700,28100,27998.30,1.70,0,-26053,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8813,-43.15,9.53,12,0.57,-642.00,2908.00,42050,20240321,-34.13,15150,20240520,82.84,29250,-5.30,20250218,22750,21.76,20250115,42050,-34.13,20240321,15150,82.84,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,110521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27650,-450,5,-1.60,4371439450,155743,34.51,28100,28500,27650,36500,19700,28100,28068.22,1.70,0,-26529,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8797,-43.07,9.51,12,0.49,-642.00,2908.00,42050,20240321,-34.24,15150,20240520,82.51,29250,-5.47,20250218,22750,21.54,20250115,42050,-34.24,20240321,15150,82.51,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,100521,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27850,-250,5,-0.89,3394002250,120552,26.71,28100,28500,27650,36500,19700,28100,28153.99,1.70,0,-21733,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8860,-43.38,9.58,12,0.38,-642.00,2908.00,42050,20240321,-33.77,15150,20240520,83.83,29250,-4.79,20250218,22750,22.42,20250115,42050,-33.77,20240321,15150,83.83,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250221,090523,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27950,-150,5,-0.53,397212000,14217,3.15,28100,28100,27650,36500,19700,28100,27935.50,1.70,0,-313,30133,29116,28133,27116,26133,28625,26625,159,8400,500,19670,50,1,31814994,8892,-43.54,9.61,12,0.04,-642.00,2908.00,42050,20240321,-33.53,15150,20240520,84.49,29250,-4.44,20250218,22750,22.86,20250115,42050,-33.53,20240321,15150,84.49,20240520,0.00,N,047920,500,159 억,,539718,N,N,20,N,00,N
20250220,160519,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,28100,-800,5,-2.77,12540362550,447120,114.90,28800,29150,27150,37550,20250,28900,28046.82,1.85,0,-48748,29766,29332,28666,28232,27566,29000,27900,159,8650,500,20230,50,1,31814994,8940,-43.77,9.66,12,1.41,-642.00,2908.00,42050,20240321,-33.17,15150,20240520,85.48,29250,-3.93,20250218,22750,23.52,20250115,42050,-33.17,20240321,15150,85.48,20240520,0.00,N,047920,500,159 억,,588524,N,N,20,N,00,N
20250220,150520,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27750,-1150,5,-3.98,11958631400,426208,109.52,28800,29150,27150,37550,20250,28900,28058.20,1.85,0,-47811,29766,29332,28666,28232,27566,29000,27900,159,8650,500,20230,50,1,31814994,8829,-43.22,9.54,12,1.34,-642.00,2908.00,42050,20240321,-34.01,15150,20240520,83.17,29250,-5.13,20250218,22750,21.98,20250115,42050,-34.01,20240321,15150,83.17,20240520,0.00,N,047920,500,159 억,,588524,N,N,2,N,00,N
20250220,140522,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,27450,-1450,5,-5.02,10263548700,364630,93.70,28800,29150,27150,37550,20250,28900,28147.84,1.85,0,-31587,29766,29332,28666,28232,27566,29000,27900,159,8650,500,20230,50,1,31814994,8733,-42.76,9.44,12,1.15,-642.00,2908.00,42050,20240321,-34.72,15150,20240520,81.19,29250,-6.15,20250218,22750,20.66,20250115,42050,-34.72,20240321,15150,81.19,20240520,0.00,N,047920,500,159 억,,588524,N,N,2,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 160521 57 100.00 KOSDAQ 일반서비스 N N N N N 27150 -950 5 -3.38 9588541650 346626 76.81 28100 28500 26850 36500 19700 28100 27662.69 1.70 0 -49650 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8638 -42.29 9.34 12 1.09 -642.00 2908.00 42050 20240321 -35.43 15150 20240520 79.21 29250 -7.18 20250218 22750 19.34 20250115 42050 -35.43 20240321 15150 79.21 20240520 0.00 N 047920 500 159 억 539718 N N 2 N 00 N
3 20250221 150524 57 100.00 KOSDAQ 일반서비스 N N N N N 27200 -900 5 -3.20 8458070300 304831 67.54 28100 28500 27100 36500 19700 28100 27746.38 1.70 0 -44608 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8654 -42.37 9.35 12 0.96 -642.00 2908.00 42050 20240321 -35.32 15150 20240520 79.54 29250 -7.01 20250218 22750 19.56 20250115 42050 -35.32 20240321 15150 79.54 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
4 20250221 140523 57 100.00 KOSDAQ 일반서비스 N N N N N 27400 -700 5 -2.49 6582075350 235942 52.28 28100 28500 27400 36500 19700 28100 27896.73 1.70 0 -33983 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8717 -42.68 9.42 12 0.74 -642.00 2908.00 42050 20240321 -34.84 15150 20240520 80.86 29250 -6.32 20250218 22750 20.44 20250115 42050 -34.84 20240321 15150 80.86 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
5 20250221 130522 57 100.00 KOSDAQ 일반서비스 N N N N N 27700 -400 5 -1.42 5769884400 206407 45.74 28100 28500 27500 36500 19700 28100 27953.69 1.70 0 -23978 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8813 -43.15 9.53 12 0.65 -642.00 2908.00 42050 20240321 -34.13 15150 20240520 82.84 29250 -5.30 20250218 22750 21.76 20250115 42050 -34.13 20240321 15150 82.84 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
6 20250221 120523 57 100.00 KOSDAQ 일반서비스 N N N N N 27700 -400 5 -1.42 5117562050 182780 40.50 28100 28500 27500 36500 19700 28100 27998.30 1.70 0 -26053 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8813 -43.15 9.53 12 0.57 -642.00 2908.00 42050 20240321 -34.13 15150 20240520 82.84 29250 -5.30 20250218 22750 21.76 20250115 42050 -34.13 20240321 15150 82.84 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
7 20250221 110521 57 100.00 KOSDAQ 일반서비스 N N N N N 27650 -450 5 -1.60 4371439450 155743 34.51 28100 28500 27650 36500 19700 28100 28068.22 1.70 0 -26529 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8797 -43.07 9.51 12 0.49 -642.00 2908.00 42050 20240321 -34.24 15150 20240520 82.51 29250 -5.47 20250218 22750 21.54 20250115 42050 -34.24 20240321 15150 82.51 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
8 20250221 100521 57 100.00 KOSDAQ 일반서비스 N N N N N 27850 -250 5 -0.89 3394002250 120552 26.71 28100 28500 27650 36500 19700 28100 28153.99 1.70 0 -21733 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8860 -43.38 9.58 12 0.38 -642.00 2908.00 42050 20240321 -33.77 15150 20240520 83.83 29250 -4.79 20250218 22750 22.42 20250115 42050 -33.77 20240321 15150 83.83 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
9 20250221 090523 57 100.00 KOSDAQ 일반서비스 N N N N N 27950 -150 5 -0.53 397212000 14217 3.15 28100 28100 27650 36500 19700 28100 27935.50 1.70 0 -313 30133 29116 28133 27116 26133 28625 26625 159 8400 500 19670 50 1 31814994 8892 -43.54 9.61 12 0.04 -642.00 2908.00 42050 20240321 -33.53 15150 20240520 84.49 29250 -4.44 20250218 22750 22.86 20250115 42050 -33.53 20240321 15150 84.49 20240520 0.00 N 047920 500 159 억 539718 N N 20 N 00 N
10 20250220 160519 57 100.00 KOSDAQ 일반서비스 N N N N N 28100 -800 5 -2.77 12540362550 447120 114.90 28800 29150 27150 37550 20250 28900 28046.82 1.85 0 -48748 29766 29332 28666 28232 27566 29000 27900 159 8650 500 20230 50 1 31814994 8940 -43.77 9.66 12 1.41 -642.00 2908.00 42050 20240321 -33.17 15150 20240520 85.48 29250 -3.93 20250218 22750 23.52 20250115 42050 -33.17 20240321 15150 85.48 20240520 0.00 N 047920 500 159 억 588524 N N 20 N 00 N
11 20250220 150520 57 100.00 KOSDAQ 일반서비스 N N N N N 27750 -1150 5 -3.98 11958631400 426208 109.52 28800 29150 27150 37550 20250 28900 28058.20 1.85 0 -47811 29766 29332 28666 28232 27566 29000 27900 159 8650 500 20230 50 1 31814994 8829 -43.22 9.54 12 1.34 -642.00 2908.00 42050 20240321 -34.01 15150 20240520 83.17 29250 -5.13 20250218 22750 21.98 20250115 42050 -34.01 20240321 15150 83.17 20240520 0.00 N 047920 500 159 억 588524 N N 2 N 00 N
12 20250220 140522 57 100.00 KOSDAQ 일반서비스 N N N N N 27450 -1450 5 -5.02 10263548700 364630 93.70 28800 29150 27150 37550 20250 28900 28147.84 1.85 0 -31587 29766 29332 28666 28232 27566 29000 27900 159 8650 500 20230 50 1 31814994 8733 -42.76 9.44 12 1.15 -642.00 2908.00 42050 20240321 -34.72 15150 20240520 81.19 29250 -6.15 20250218 22750 20.66 20250115 42050 -34.72 20240321 15150 81.19 20240520 0.00 N 047920 500 159 억 588524 N N 2 N 00 N