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
142760/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
20250221,160855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1253,15,2,1.21,56116455,45511,138.38,1205,1253,1205,1609,867,1238,1232.47,0.00,0,2027,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,473,5.03,1.23,12,0.12,249.00,1022.00,4500,20240502,-72.16,999,20250203,25.43,1410,-11.13,20250206,999,25.43,20250203,4500,-72.16,20240502,999,25.43,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,150859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1236,-2,5,-0.16,50289298,40847,124.20,1205,1245,1205,1609,867,1238,1231.16,0.00,0,2263,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,466,4.96,1.21,12,0.11,249.00,1022.00,4500,20240502,-72.53,999,20250203,23.72,1410,-12.34,20250206,999,23.72,20250203,4500,-72.53,20240502,999,23.72,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1241,3,2,0.24,37056731,30166,91.72,1205,1245,1205,1609,867,1238,1228.43,0.00,0,1854,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,468,4.98,1.21,12,0.08,249.00,1022.00,4500,20240502,-72.42,999,20250203,24.22,1410,-11.99,20250206,999,24.22,20250203,4500,-72.42,20240502,999,24.22,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,130856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,6,2,0.48,29430015,24020,73.04,1205,1244,1205,1609,867,1238,1225.23,0.00,0,1724,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,469,5.00,1.22,12,0.06,249.00,1022.00,4500,20240502,-72.36,999,20250203,24.52,1410,-11.77,20250206,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,120858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1240,2,2,0.16,26482062,21645,65.81,1205,1244,1205,1609,867,1238,1223.47,0.00,0,325,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,468,4.98,1.21,12,0.06,249.00,1022.00,4500,20240502,-72.44,999,20250203,24.12,1410,-12.06,20250206,999,24.12,20250203,4500,-72.44,20240502,999,24.12,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,110854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1239,1,2,0.08,20659472,16929,51.47,1205,1244,1205,1609,867,1238,1220.36,0.00,0,1004,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,468,4.98,1.21,12,0.04,249.00,1022.00,4500,20240502,-72.47,999,20250203,24.02,1410,-12.13,20250206,999,24.02,20250203,4500,-72.47,20240502,999,24.02,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,100855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1244,6,2,0.48,18197105,14942,45.43,1205,1244,1205,1609,867,1238,1217.85,0.00,0,1562,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,469,5.00,1.22,12,0.04,249.00,1022.00,4500,20240502,-72.36,999,20250203,24.52,1410,-11.77,20250206,999,24.52,20250203,4500,-72.36,20240502,999,24.52,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250221,090858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1223,-15,5,-1.21,8609338,7120,21.65,1205,1234,1205,1609,867,1238,1209.18,0.00,0,636,1264,1251,1236,1223,1208,1257,1229,189,371,500,840,1,1,37734811,461,4.91,1.20,12,0.02,249.00,1022.00,4500,20240502,-72.82,999,20250203,22.42,1410,-13.26,20250206,999,22.42,20250203,4500,-72.82,20240502,999,22.42,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250220,160852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1238,3,2,0.24,39249037,31888,156.05,1221,1249,1221,1605,865,1235,1230.84,0.00,0,-2102,1280,1257,1236,1213,1192,1247,1203,189,370,500,830,1,1,37734811,467,4.97,1.21,12,0.08,249.00,1022.00,4500,20240502,-72.49,999,20250203,23.92,1410,-12.20,20250206,999,23.92,20250203,4500,-72.49,20240502,999,23.92,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250220,150854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1225,-10,5,-0.81,37035035,30089,147.25,1221,1249,1221,1605,865,1235,1230.85,0.00,0,-1631,1280,1257,1236,1213,1192,1247,1203,189,370,500,830,1,1,37734811,462,4.92,1.20,12,0.08,249.00,1022.00,4500,20240502,-72.78,999,20250203,22.62,1410,-13.12,20250206,999,22.62,20250203,4500,-72.78,20240502,999,22.62,20250203,0.29,N,142760,500,188 억,,0,N,N,0,N,00,N
20250220,140854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1238,3,2,0.24,15557805,12573,61.53,1221,1249,1221,1605,865,1235,1237.40,0.00,0,-1168,1280,1257,1236,1213,1192,1247,1203,189,370,500,830,1,1,37734811,467,4.97,1.21,12,0.03,249.00,1022.00,4500,20240502,-72.49,999,20250203,23.92,1410,-12.20,20250206,999,23.92,20250203,4500,-72.49,20240502,999,23.92,20250203,0.29,N,142760,500,188 억,,0,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 160855 57 100.00 KOSDAQ 일반서비스 N N N N N 1253 15 2 1.21 56116455 45511 138.38 1205 1253 1205 1609 867 1238 1232.47 0.00 0 2027 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 473 5.03 1.23 12 0.12 249.00 1022.00 4500 20240502 -72.16 999 20250203 25.43 1410 -11.13 20250206 999 25.43 20250203 4500 -72.16 20240502 999 25.43 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
3 20250221 150859 57 100.00 KOSDAQ 일반서비스 N N N N N 1236 -2 5 -0.16 50289298 40847 124.20 1205 1245 1205 1609 867 1238 1231.16 0.00 0 2263 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 466 4.96 1.21 12 0.11 249.00 1022.00 4500 20240502 -72.53 999 20250203 23.72 1410 -12.34 20250206 999 23.72 20250203 4500 -72.53 20240502 999 23.72 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
4 20250221 140858 57 100.00 KOSDAQ 일반서비스 N N N N N 1241 3 2 0.24 37056731 30166 91.72 1205 1245 1205 1609 867 1238 1228.43 0.00 0 1854 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 468 4.98 1.21 12 0.08 249.00 1022.00 4500 20240502 -72.42 999 20250203 24.22 1410 -11.99 20250206 999 24.22 20250203 4500 -72.42 20240502 999 24.22 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
5 20250221 130856 57 100.00 KOSDAQ 일반서비스 N N N N N 1244 6 2 0.48 29430015 24020 73.04 1205 1244 1205 1609 867 1238 1225.23 0.00 0 1724 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 469 5.00 1.22 12 0.06 249.00 1022.00 4500 20240502 -72.36 999 20250203 24.52 1410 -11.77 20250206 999 24.52 20250203 4500 -72.36 20240502 999 24.52 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
6 20250221 120858 57 100.00 KOSDAQ 일반서비스 N N N N N 1240 2 2 0.16 26482062 21645 65.81 1205 1244 1205 1609 867 1238 1223.47 0.00 0 325 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 468 4.98 1.21 12 0.06 249.00 1022.00 4500 20240502 -72.44 999 20250203 24.12 1410 -12.06 20250206 999 24.12 20250203 4500 -72.44 20240502 999 24.12 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
7 20250221 110854 57 100.00 KOSDAQ 일반서비스 N N N N N 1239 1 2 0.08 20659472 16929 51.47 1205 1244 1205 1609 867 1238 1220.36 0.00 0 1004 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 468 4.98 1.21 12 0.04 249.00 1022.00 4500 20240502 -72.47 999 20250203 24.02 1410 -12.13 20250206 999 24.02 20250203 4500 -72.47 20240502 999 24.02 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
8 20250221 100855 57 100.00 KOSDAQ 일반서비스 N N N N N 1244 6 2 0.48 18197105 14942 45.43 1205 1244 1205 1609 867 1238 1217.85 0.00 0 1562 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 469 5.00 1.22 12 0.04 249.00 1022.00 4500 20240502 -72.36 999 20250203 24.52 1410 -11.77 20250206 999 24.52 20250203 4500 -72.36 20240502 999 24.52 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
9 20250221 090858 57 100.00 KOSDAQ 일반서비스 N N N N N 1223 -15 5 -1.21 8609338 7120 21.65 1205 1234 1205 1609 867 1238 1209.18 0.00 0 636 1264 1251 1236 1223 1208 1257 1229 189 371 500 840 1 1 37734811 461 4.91 1.20 12 0.02 249.00 1022.00 4500 20240502 -72.82 999 20250203 22.42 1410 -13.26 20250206 999 22.42 20250203 4500 -72.82 20240502 999 22.42 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
10 20250220 160852 57 100.00 KOSDAQ 일반서비스 N N N N N 1238 3 2 0.24 39249037 31888 156.05 1221 1249 1221 1605 865 1235 1230.84 0.00 0 -2102 1280 1257 1236 1213 1192 1247 1203 189 370 500 830 1 1 37734811 467 4.97 1.21 12 0.08 249.00 1022.00 4500 20240502 -72.49 999 20250203 23.92 1410 -12.20 20250206 999 23.92 20250203 4500 -72.49 20240502 999 23.92 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
11 20250220 150854 57 100.00 KOSDAQ 일반서비스 N N N N N 1225 -10 5 -0.81 37035035 30089 147.25 1221 1249 1221 1605 865 1235 1230.85 0.00 0 -1631 1280 1257 1236 1213 1192 1247 1203 189 370 500 830 1 1 37734811 462 4.92 1.20 12 0.08 249.00 1022.00 4500 20240502 -72.78 999 20250203 22.62 1410 -13.12 20250206 999 22.62 20250203 4500 -72.78 20240502 999 22.62 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N
12 20250220 140854 57 100.00 KOSDAQ 일반서비스 N N N N N 1238 3 2 0.24 15557805 12573 61.53 1221 1249 1221 1605 865 1235 1237.40 0.00 0 -1168 1280 1257 1236 1213 1192 1247 1203 189 370 500 830 1 1 37734811 467 4.97 1.21 12 0.03 249.00 1022.00 4500 20240502 -72.49 999 20250203 23.92 1410 -12.20 20250206 999 23.92 20250203 4500 -72.49 20240502 999 23.92 20250203 0.29 N 142760 500 188 억 0 N N 0 N 00 N