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
133750/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
20250221,160843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,40,2,1.84,130300910,60104,118.54,2170,2215,2120,2820,1520,2170,2167.85,2.04,0,-6077,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,517,-16.13,0.83,12,0.26,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,150847,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2210,40,2,1.84,123393290,56970,112.36,2170,2215,2120,2820,1520,2170,2165.93,2.04,0,-5594,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,517,-16.13,0.83,12,0.24,-137.00,2659.00,3555,20240305,-37.83,1647,20240805,34.18,2265,-2.43,20250120,1971,12.13,20250203,3555,-37.83,20240305,1647,34.18,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,140846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,20,2,0.92,106992945,49519,97.66,2170,2195,2120,2820,1520,2170,2160.64,2.04,0,-4296,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,513,-15.99,0.82,12,0.21,-137.00,2659.00,3555,20240305,-38.40,1647,20240805,32.97,2265,-3.31,20250120,1971,11.11,20250203,3555,-38.40,20240305,1647,32.97,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,130845,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2180,10,2,0.46,70613315,32814,64.72,2170,2180,2120,2820,1520,2170,2151.93,2.04,0,-3062,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,510,-15.91,0.82,12,0.14,-137.00,2659.00,3555,20240305,-38.68,1647,20240805,32.36,2265,-3.75,20250120,1971,10.60,20250203,3555,-38.68,20240305,1647,32.36,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,120846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,-10,5,-0.46,47624235,22232,43.85,2170,2170,2120,2820,1520,2170,2142.15,2.04,0,-1913,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,506,-15.77,0.81,12,0.09,-137.00,2659.00,3555,20240305,-39.24,1647,20240805,31.15,2265,-4.64,20250120,1971,9.59,20250203,3555,-39.24,20240305,1647,31.15,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,110842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2150,-20,5,-0.92,40350010,18854,37.19,2170,2170,2120,2820,1520,2170,2140.13,2.04,0,-960,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,503,-15.69,0.81,12,0.08,-137.00,2659.00,3555,20240305,-39.52,1647,20240805,30.54,2265,-5.08,20250120,1971,9.08,20250203,3555,-39.52,20240305,1647,30.54,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,100843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-15,5,-0.69,4913115,2273,4.48,2170,2170,2150,2820,1520,2170,2161.51,2.04,0,-202,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,504,-15.73,0.81,12,0.01,-137.00,2659.00,3555,20240305,-39.38,1647,20240805,30.84,2265,-4.86,20250120,1971,9.34,20250203,3555,-39.38,20240305,1647,30.84,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250221,090846,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,0,3,0.00,2448690,1129,2.23,2170,2170,2160,2820,1520,2170,2168.90,2.04,0,-228,2246,2207,2176,2137,2106,2227,2157,117,650,500,1380,5,1,23407077,508,-15.84,0.82,12,0.00,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2265,-4.19,20250120,1971,10.10,20250203,3555,-38.96,20240305,1647,31.75,20240805,3.98,N,133750,500,117 억,,477335,N,N,0,N,00,N
20250220,160840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,110129580,50638,117.90,2165,2215,2145,2800,1510,2155,2174.85,2.07,0,-8198,2178,2166,2143,2131,2108,2172,2137,117,645,500,1370,5,1,23407077,508,-15.84,0.82,12,0.22,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2265,-4.19,20250120,1971,10.10,20250203,3555,-38.96,20240305,1647,31.75,20240805,3.99,N,133750,500,117 억,,485621,N,N,0,N,00,N
20250220,150842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2170,15,2,0.70,105608210,48546,113.03,2165,2215,2145,2800,1510,2155,2175.43,2.07,0,-7551,2178,2166,2143,2131,2108,2172,2137,117,645,500,1370,5,1,23407077,508,-15.84,0.82,12,0.21,-137.00,2659.00,3555,20240305,-38.96,1647,20240805,31.75,2265,-4.19,20250120,1971,10.10,20250203,3555,-38.96,20240305,1647,31.75,20240805,3.99,N,133750,500,117 억,,485621,N,N,0,N,00,N
20250220,140842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2160,5,2,0.23,99284785,45617,106.21,2165,2215,2145,2800,1510,2155,2176.49,2.07,0,-5622,2178,2166,2143,2131,2108,2172,2137,117,645,500,1370,5,1,23407077,506,-15.77,0.81,12,0.19,-137.00,2659.00,3555,20240305,-39.24,1647,20240805,31.15,2265,-4.64,20250120,1971,9.59,20250203,3555,-39.24,20240305,1647,31.15,20240805,3.99,N,133750,500,117 억,,485621,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 160843 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 40 2 1.84 130300910 60104 118.54 2170 2215 2120 2820 1520 2170 2167.85 2.04 0 -6077 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 517 -16.13 0.83 12 0.26 -137.00 2659.00 3555 20240305 -37.83 1647 20240805 34.18 2265 -2.43 20250120 1971 12.13 20250203 3555 -37.83 20240305 1647 34.18 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
3 20250221 150847 57 100.00 KOSDAQ 일반서비스 N N N N N 2210 40 2 1.84 123393290 56970 112.36 2170 2215 2120 2820 1520 2170 2165.93 2.04 0 -5594 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 517 -16.13 0.83 12 0.24 -137.00 2659.00 3555 20240305 -37.83 1647 20240805 34.18 2265 -2.43 20250120 1971 12.13 20250203 3555 -37.83 20240305 1647 34.18 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
4 20250221 140846 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 20 2 0.92 106992945 49519 97.66 2170 2195 2120 2820 1520 2170 2160.64 2.04 0 -4296 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 513 -15.99 0.82 12 0.21 -137.00 2659.00 3555 20240305 -38.40 1647 20240805 32.97 2265 -3.31 20250120 1971 11.11 20250203 3555 -38.40 20240305 1647 32.97 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
5 20250221 130845 57 100.00 KOSDAQ 일반서비스 N N N N N 2180 10 2 0.46 70613315 32814 64.72 2170 2180 2120 2820 1520 2170 2151.93 2.04 0 -3062 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 510 -15.91 0.82 12 0.14 -137.00 2659.00 3555 20240305 -38.68 1647 20240805 32.36 2265 -3.75 20250120 1971 10.60 20250203 3555 -38.68 20240305 1647 32.36 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
6 20250221 120846 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 -10 5 -0.46 47624235 22232 43.85 2170 2170 2120 2820 1520 2170 2142.15 2.04 0 -1913 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 506 -15.77 0.81 12 0.09 -137.00 2659.00 3555 20240305 -39.24 1647 20240805 31.15 2265 -4.64 20250120 1971 9.59 20250203 3555 -39.24 20240305 1647 31.15 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
7 20250221 110842 57 100.00 KOSDAQ 일반서비스 N N N N N 2150 -20 5 -0.92 40350010 18854 37.19 2170 2170 2120 2820 1520 2170 2140.13 2.04 0 -960 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 503 -15.69 0.81 12 0.08 -137.00 2659.00 3555 20240305 -39.52 1647 20240805 30.54 2265 -5.08 20250120 1971 9.08 20250203 3555 -39.52 20240305 1647 30.54 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
8 20250221 100843 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -15 5 -0.69 4913115 2273 4.48 2170 2170 2150 2820 1520 2170 2161.51 2.04 0 -202 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 504 -15.73 0.81 12 0.01 -137.00 2659.00 3555 20240305 -39.38 1647 20240805 30.84 2265 -4.86 20250120 1971 9.34 20250203 3555 -39.38 20240305 1647 30.84 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
9 20250221 090846 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 0 3 0.00 2448690 1129 2.23 2170 2170 2160 2820 1520 2170 2168.90 2.04 0 -228 2246 2207 2176 2137 2106 2227 2157 117 650 500 1380 5 1 23407077 508 -15.84 0.82 12 0.00 -137.00 2659.00 3555 20240305 -38.96 1647 20240805 31.75 2265 -4.19 20250120 1971 10.10 20250203 3555 -38.96 20240305 1647 31.75 20240805 3.98 N 133750 500 117 억 477335 N N 0 N 00 N
10 20250220 160840 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 110129580 50638 117.90 2165 2215 2145 2800 1510 2155 2174.85 2.07 0 -8198 2178 2166 2143 2131 2108 2172 2137 117 645 500 1370 5 1 23407077 508 -15.84 0.82 12 0.22 -137.00 2659.00 3555 20240305 -38.96 1647 20240805 31.75 2265 -4.19 20250120 1971 10.10 20250203 3555 -38.96 20240305 1647 31.75 20240805 3.99 N 133750 500 117 억 485621 N N 0 N 00 N
11 20250220 150842 57 100.00 KOSDAQ 일반서비스 N N N N N 2170 15 2 0.70 105608210 48546 113.03 2165 2215 2145 2800 1510 2155 2175.43 2.07 0 -7551 2178 2166 2143 2131 2108 2172 2137 117 645 500 1370 5 1 23407077 508 -15.84 0.82 12 0.21 -137.00 2659.00 3555 20240305 -38.96 1647 20240805 31.75 2265 -4.19 20250120 1971 10.10 20250203 3555 -38.96 20240305 1647 31.75 20240805 3.99 N 133750 500 117 억 485621 N N 0 N 00 N
12 20250220 140842 57 100.00 KOSDAQ 일반서비스 N N N N N 2160 5 2 0.23 99284785 45617 106.21 2165 2215 2145 2800 1510 2155 2176.49 2.07 0 -5622 2178 2166 2143 2131 2108 2172 2137 117 645 500 1370 5 1 23407077 506 -15.77 0.81 12 0.19 -137.00 2659.00 3555 20240305 -39.24 1647 20240805 31.15 2265 -4.64 20250120 1971 9.59 20250203 3555 -39.24 20240305 1647 31.15 20240805 3.99 N 133750 500 117 억 485621 N N 0 N 00 N