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
109820/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
20250221,160812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2565,-30,5,-1.16,181415365,70108,96.29,2630,2630,2535,3370,1820,2595,2587.69,0.96,0,-3873,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,523,-58.30,2.26,12,0.34,-44.00,1135.00,7180,20240820,-64.28,2270,20240724,13.00,4040,-36.51,20250108,2530,1.38,20250214,7180,-64.28,20240820,2270,13.00,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,150815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2570,-25,5,-0.96,163150895,62994,86.52,2630,2630,2535,3370,1820,2595,2589.94,0.96,0,-1696,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,524,-58.41,2.26,12,0.31,-44.00,1135.00,7180,20240820,-64.21,2270,20240724,13.22,4040,-36.39,20250108,2530,1.58,20250214,7180,-64.21,20240820,2270,13.22,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,140815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2580,-15,5,-0.58,137522490,53044,72.86,2630,2630,2535,3370,1820,2595,2592.61,0.96,0,-1041,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,526,-58.64,2.27,12,0.26,-44.00,1135.00,7180,20240820,-64.07,2270,20240724,13.66,4040,-36.14,20250108,2530,1.98,20250214,7180,-64.07,20240820,2270,13.66,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,130813,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-10,5,-0.39,121693315,46924,64.45,2630,2630,2535,3370,1820,2595,2593.41,0.96,0,2116,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,527,-58.75,2.28,12,0.23,-44.00,1135.00,7180,20240820,-64.00,2270,20240724,13.88,4040,-36.01,20250108,2530,2.17,20250214,7180,-64.00,20240820,2270,13.88,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,120815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2585,-10,5,-0.39,109907360,42359,58.18,2630,2630,2535,3370,1820,2595,2594.66,0.96,0,2729,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,527,-58.75,2.28,12,0.21,-44.00,1135.00,7180,20240820,-64.00,2270,20240724,13.88,4040,-36.01,20250108,2530,2.17,20250214,7180,-64.00,20240820,2270,13.88,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,110810,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2600,5,2,0.19,91336415,35195,48.34,2630,2630,2535,3370,1820,2595,2595.15,0.96,0,2496,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,530,-59.09,2.29,12,0.17,-44.00,1135.00,7180,20240820,-63.79,2270,20240724,14.54,4040,-35.64,20250108,2530,2.77,20250214,7180,-63.79,20240820,2270,14.54,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,100812,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,0,3,0.00,51337575,19817,27.22,2630,2630,2535,3370,1820,2595,2590.58,0.96,0,-1000,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,529,-58.98,2.29,12,0.10,-44.00,1135.00,7180,20240820,-63.86,2270,20240724,14.32,4040,-35.77,20250108,2530,2.57,20250214,7180,-63.86,20240820,2270,14.32,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250221,090815,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2590,-5,5,-0.19,10438385,4026,5.53,2630,2630,2535,3370,1820,2595,2592.74,0.96,0,-1797,2651,2622,2596,2567,2541,2610,2555,102,775,500,1550,5,1,20393640,528,-58.86,2.28,12,0.02,-44.00,1135.00,7180,20240820,-63.93,2270,20240724,14.10,4040,-35.89,20250108,2530,2.37,20250214,7180,-63.93,20240820,2270,14.10,20240724,0.03,N,109820,500,101 억,,196362,N,N,0,N,00,N
20250220,160809,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,5,2,0.19,187564985,72058,89.27,2605,2625,2570,3365,1815,2590,2602.99,0.95,0,2200,2650,2620,2595,2565,2540,2635,2580,102,775,500,1550,5,1,20393640,529,-58.98,2.29,12,0.35,-44.00,1135.00,7180,20240820,-63.86,2270,20240724,14.32,4040,-35.77,20250108,2530,2.57,20250214,7180,-63.86,20240820,2270,14.32,20240724,0.03,N,109820,500,101 억,,193526,N,N,0,N,00,N
20250220,150811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2595,5,2,0.19,169512080,65096,80.64,2605,2625,2570,3365,1815,2590,2604.04,0.95,0,3485,2650,2620,2595,2565,2540,2635,2580,102,775,500,1550,5,1,20393640,529,-58.98,2.29,12,0.32,-44.00,1135.00,7180,20240820,-63.86,2270,20240724,14.32,4040,-35.77,20250108,2530,2.57,20250214,7180,-63.86,20240820,2270,14.32,20240724,0.03,N,109820,500,101 억,,193526,N,N,0,N,00,N
20250220,140811,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2610,20,2,0.77,155296320,59619,73.86,2605,2625,2570,3365,1815,2590,2604.82,0.95,0,5091,2650,2620,2595,2565,2540,2635,2580,102,775,500,1550,5,1,20393640,532,-59.32,2.30,12,0.29,-44.00,1135.00,7180,20240820,-63.65,2270,20240724,14.98,4040,-35.40,20250108,2530,3.16,20250214,7180,-63.65,20240820,2270,14.98,20240724,0.03,N,109820,500,101 억,,193526,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 160812 57 100.00 KOSDAQ 일반서비스 N N N N N 2565 -30 5 -1.16 181415365 70108 96.29 2630 2630 2535 3370 1820 2595 2587.69 0.96 0 -3873 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 523 -58.30 2.26 12 0.34 -44.00 1135.00 7180 20240820 -64.28 2270 20240724 13.00 4040 -36.51 20250108 2530 1.38 20250214 7180 -64.28 20240820 2270 13.00 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
3 20250221 150815 57 100.00 KOSDAQ 일반서비스 N N N N N 2570 -25 5 -0.96 163150895 62994 86.52 2630 2630 2535 3370 1820 2595 2589.94 0.96 0 -1696 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 524 -58.41 2.26 12 0.31 -44.00 1135.00 7180 20240820 -64.21 2270 20240724 13.22 4040 -36.39 20250108 2530 1.58 20250214 7180 -64.21 20240820 2270 13.22 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
4 20250221 140815 57 100.00 KOSDAQ 일반서비스 N N N N N 2580 -15 5 -0.58 137522490 53044 72.86 2630 2630 2535 3370 1820 2595 2592.61 0.96 0 -1041 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 526 -58.64 2.27 12 0.26 -44.00 1135.00 7180 20240820 -64.07 2270 20240724 13.66 4040 -36.14 20250108 2530 1.98 20250214 7180 -64.07 20240820 2270 13.66 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
5 20250221 130813 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -10 5 -0.39 121693315 46924 64.45 2630 2630 2535 3370 1820 2595 2593.41 0.96 0 2116 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 527 -58.75 2.28 12 0.23 -44.00 1135.00 7180 20240820 -64.00 2270 20240724 13.88 4040 -36.01 20250108 2530 2.17 20250214 7180 -64.00 20240820 2270 13.88 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
6 20250221 120815 57 100.00 KOSDAQ 일반서비스 N N N N N 2585 -10 5 -0.39 109907360 42359 58.18 2630 2630 2535 3370 1820 2595 2594.66 0.96 0 2729 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 527 -58.75 2.28 12 0.21 -44.00 1135.00 7180 20240820 -64.00 2270 20240724 13.88 4040 -36.01 20250108 2530 2.17 20250214 7180 -64.00 20240820 2270 13.88 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
7 20250221 110810 57 100.00 KOSDAQ 일반서비스 N N N N N 2600 5 2 0.19 91336415 35195 48.34 2630 2630 2535 3370 1820 2595 2595.15 0.96 0 2496 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 530 -59.09 2.29 12 0.17 -44.00 1135.00 7180 20240820 -63.79 2270 20240724 14.54 4040 -35.64 20250108 2530 2.77 20250214 7180 -63.79 20240820 2270 14.54 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
8 20250221 100812 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 0 3 0.00 51337575 19817 27.22 2630 2630 2535 3370 1820 2595 2590.58 0.96 0 -1000 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 529 -58.98 2.29 12 0.10 -44.00 1135.00 7180 20240820 -63.86 2270 20240724 14.32 4040 -35.77 20250108 2530 2.57 20250214 7180 -63.86 20240820 2270 14.32 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
9 20250221 090815 57 100.00 KOSDAQ 일반서비스 N N N N N 2590 -5 5 -0.19 10438385 4026 5.53 2630 2630 2535 3370 1820 2595 2592.74 0.96 0 -1797 2651 2622 2596 2567 2541 2610 2555 102 775 500 1550 5 1 20393640 528 -58.86 2.28 12 0.02 -44.00 1135.00 7180 20240820 -63.93 2270 20240724 14.10 4040 -35.89 20250108 2530 2.37 20250214 7180 -63.93 20240820 2270 14.10 20240724 0.03 N 109820 500 101 억 196362 N N 0 N 00 N
10 20250220 160809 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 5 2 0.19 187564985 72058 89.27 2605 2625 2570 3365 1815 2590 2602.99 0.95 0 2200 2650 2620 2595 2565 2540 2635 2580 102 775 500 1550 5 1 20393640 529 -58.98 2.29 12 0.35 -44.00 1135.00 7180 20240820 -63.86 2270 20240724 14.32 4040 -35.77 20250108 2530 2.57 20250214 7180 -63.86 20240820 2270 14.32 20240724 0.03 N 109820 500 101 억 193526 N N 0 N 00 N
11 20250220 150811 57 100.00 KOSDAQ 일반서비스 N N N N N 2595 5 2 0.19 169512080 65096 80.64 2605 2625 2570 3365 1815 2590 2604.04 0.95 0 3485 2650 2620 2595 2565 2540 2635 2580 102 775 500 1550 5 1 20393640 529 -58.98 2.29 12 0.32 -44.00 1135.00 7180 20240820 -63.86 2270 20240724 14.32 4040 -35.77 20250108 2530 2.57 20250214 7180 -63.86 20240820 2270 14.32 20240724 0.03 N 109820 500 101 억 193526 N N 0 N 00 N
12 20250220 140811 57 100.00 KOSDAQ 일반서비스 N N N N N 2610 20 2 0.77 155296320 59619 73.86 2605 2625 2570 3365 1815 2590 2604.82 0.95 0 5091 2650 2620 2595 2565 2540 2635 2580 102 775 500 1550 5 1 20393640 532 -59.32 2.30 12 0.29 -44.00 1135.00 7180 20240820 -63.65 2270 20240724 14.98 4040 -35.40 20250108 2530 3.16 20250214 7180 -63.65 20240820 2270 14.98 20240724 0.03 N 109820 500 101 억 193526 N N 0 N 00 N