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
159580/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
20250221,160906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6160,-120,5,-1.91,528178720,85057,39.42,6250,6310,6110,8160,4400,6280,6210.69,1.34,0,-12097,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1234,128.33,1.51,12,0.42,48.00,4070.00,7400,20240214,-16.76,3805,20240909,61.89,6360,-3.14,20250117,5440,13.24,20250210,7320,-15.85,20240221,3805,61.89,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,150910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6260,-20,5,-0.32,466749620,75115,34.81,6250,6310,6110,8160,4400,6280,6213.79,1.34,0,-12101,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1254,130.42,1.54,12,0.37,48.00,4070.00,7400,20240214,-15.41,3805,20240909,64.52,6360,-1.57,20250117,5440,15.07,20250210,7320,-14.48,20240221,3805,64.52,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,140909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6240,-40,5,-0.64,441979480,71140,32.97,6250,6310,6110,8160,4400,6280,6212.80,1.34,0,-11095,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1250,130.00,1.53,12,0.36,48.00,4070.00,7400,20240214,-15.68,3805,20240909,63.99,6360,-1.89,20250117,5440,14.71,20250210,7320,-14.75,20240221,3805,63.99,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,130908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6270,-10,5,-0.16,412887340,66469,30.81,6250,6310,6110,8160,4400,6280,6211.72,1.34,0,-9101,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1256,130.62,1.54,12,0.33,48.00,4070.00,7400,20240214,-15.27,3805,20240909,64.78,6360,-1.42,20250117,5440,15.26,20250210,7320,-14.34,20240221,3805,64.78,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,120909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,0,3,0.00,380288500,61252,28.39,6250,6310,6110,8160,4400,6280,6208.58,1.34,0,-7226,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1258,130.83,1.54,12,0.31,48.00,4070.00,7400,20240214,-15.14,3805,20240909,65.05,6360,-1.26,20250117,5440,15.44,20250210,7320,-14.21,20240221,3805,65.05,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,110905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6250,-30,5,-0.48,345477500,55693,25.81,6250,6310,6110,8160,4400,6280,6203.23,1.34,0,-6755,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1252,130.21,1.54,12,0.28,48.00,4070.00,7400,20240214,-15.54,3805,20240909,64.26,6360,-1.73,20250117,5440,14.89,20250210,7320,-14.62,20240221,3805,64.26,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,100907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6220,-60,5,-0.96,247387970,40045,18.56,6250,6300,6110,8160,4400,6280,6177.72,1.34,0,-6229,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1246,129.58,1.53,12,0.20,48.00,4070.00,7400,20240214,-15.95,3805,20240909,63.47,6360,-2.20,20250117,5440,14.34,20250210,7320,-15.03,20240221,3805,63.47,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250221,090910,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6200,-80,5,-1.27,95327420,15337,7.11,6250,6300,6150,8160,4400,6280,6215.47,1.34,0,-1859,6460,6370,6240,6150,6020,6415,6195,100,1880,500,4010,10,1,20032636,1242,129.17,1.52,12,0.08,48.00,4070.00,7400,20240214,-16.22,3805,20240909,62.94,6360,-2.52,20250117,5440,13.97,20250210,7320,-15.30,20240221,3805,62.94,20240909,4.29,N,159580,500,100 억,,268639,N,N,0,N,00,N
20250220,160903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6280,120,2,1.95,1332339870,213724,115.17,6210,6330,6110,8000,4320,6160,6233.43,1.47,0,-25832,6493,6326,5993,5826,5493,6410,5910,100,1840,500,3940,10,1,20032636,1258,130.83,1.54,12,1.07,48.00,4070.00,7400,20240214,-15.14,3805,20240909,65.05,6360,-1.26,20250117,5440,15.44,20250210,7320,-14.21,20240221,3805,65.05,20240909,4.39,N,159580,500,100 억,,293997,N,N,0,N,00,N
20250220,150906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6250,90,2,1.46,1217444640,195373,105.28,6210,6330,6110,8000,4320,6160,6231.39,1.47,0,-20094,6493,6326,5993,5826,5493,6410,5910,100,1840,500,3940,10,1,20032636,1252,130.21,1.54,12,0.98,48.00,4070.00,7400,20240214,-15.54,3805,20240909,64.26,6360,-1.73,20250117,5440,14.89,20250210,7320,-14.62,20240221,3805,64.26,20240909,4.39,N,159580,500,100 억,,293997,N,N,0,N,00,N
20250220,140906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6220,60,2,0.97,1168454090,187471,101.02,6210,6330,6110,8000,4320,6160,6232.72,1.47,0,-20343,6493,6326,5993,5826,5493,6410,5910,100,1840,500,3940,10,1,20032636,1246,129.58,1.53,12,0.94,48.00,4070.00,7400,20240214,-15.95,3805,20240909,63.47,6360,-2.20,20250117,5440,14.34,20250210,7320,-15.03,20240221,3805,63.47,20240909,4.39,N,159580,500,100 억,,293997,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 160906 57 100.00 KOSDAQ 유통 N N N N N 6160 -120 5 -1.91 528178720 85057 39.42 6250 6310 6110 8160 4400 6280 6210.69 1.34 0 -12097 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1234 128.33 1.51 12 0.42 48.00 4070.00 7400 20240214 -16.76 3805 20240909 61.89 6360 -3.14 20250117 5440 13.24 20250210 7320 -15.85 20240221 3805 61.89 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
3 20250221 150910 57 100.00 KOSDAQ 유통 N N N N N 6260 -20 5 -0.32 466749620 75115 34.81 6250 6310 6110 8160 4400 6280 6213.79 1.34 0 -12101 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1254 130.42 1.54 12 0.37 48.00 4070.00 7400 20240214 -15.41 3805 20240909 64.52 6360 -1.57 20250117 5440 15.07 20250210 7320 -14.48 20240221 3805 64.52 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
4 20250221 140909 57 100.00 KOSDAQ 유통 N N N N N 6240 -40 5 -0.64 441979480 71140 32.97 6250 6310 6110 8160 4400 6280 6212.80 1.34 0 -11095 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1250 130.00 1.53 12 0.36 48.00 4070.00 7400 20240214 -15.68 3805 20240909 63.99 6360 -1.89 20250117 5440 14.71 20250210 7320 -14.75 20240221 3805 63.99 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
5 20250221 130908 57 100.00 KOSDAQ 유통 N N N N N 6270 -10 5 -0.16 412887340 66469 30.81 6250 6310 6110 8160 4400 6280 6211.72 1.34 0 -9101 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1256 130.62 1.54 12 0.33 48.00 4070.00 7400 20240214 -15.27 3805 20240909 64.78 6360 -1.42 20250117 5440 15.26 20250210 7320 -14.34 20240221 3805 64.78 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
6 20250221 120909 57 100.00 KOSDAQ 유통 N N N N N 6280 0 3 0.00 380288500 61252 28.39 6250 6310 6110 8160 4400 6280 6208.58 1.34 0 -7226 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1258 130.83 1.54 12 0.31 48.00 4070.00 7400 20240214 -15.14 3805 20240909 65.05 6360 -1.26 20250117 5440 15.44 20250210 7320 -14.21 20240221 3805 65.05 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
7 20250221 110905 57 100.00 KOSDAQ 유통 N N N N N 6250 -30 5 -0.48 345477500 55693 25.81 6250 6310 6110 8160 4400 6280 6203.23 1.34 0 -6755 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1252 130.21 1.54 12 0.28 48.00 4070.00 7400 20240214 -15.54 3805 20240909 64.26 6360 -1.73 20250117 5440 14.89 20250210 7320 -14.62 20240221 3805 64.26 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
8 20250221 100907 57 100.00 KOSDAQ 유통 N N N N N 6220 -60 5 -0.96 247387970 40045 18.56 6250 6300 6110 8160 4400 6280 6177.72 1.34 0 -6229 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1246 129.58 1.53 12 0.20 48.00 4070.00 7400 20240214 -15.95 3805 20240909 63.47 6360 -2.20 20250117 5440 14.34 20250210 7320 -15.03 20240221 3805 63.47 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
9 20250221 090910 57 100.00 KOSDAQ 유통 N N N N N 6200 -80 5 -1.27 95327420 15337 7.11 6250 6300 6150 8160 4400 6280 6215.47 1.34 0 -1859 6460 6370 6240 6150 6020 6415 6195 100 1880 500 4010 10 1 20032636 1242 129.17 1.52 12 0.08 48.00 4070.00 7400 20240214 -16.22 3805 20240909 62.94 6360 -2.52 20250117 5440 13.97 20250210 7320 -15.30 20240221 3805 62.94 20240909 4.29 N 159580 500 100 억 268639 N N 0 N 00 N
10 20250220 160903 57 100.00 KOSDAQ 유통 N N N N N 6280 120 2 1.95 1332339870 213724 115.17 6210 6330 6110 8000 4320 6160 6233.43 1.47 0 -25832 6493 6326 5993 5826 5493 6410 5910 100 1840 500 3940 10 1 20032636 1258 130.83 1.54 12 1.07 48.00 4070.00 7400 20240214 -15.14 3805 20240909 65.05 6360 -1.26 20250117 5440 15.44 20250210 7320 -14.21 20240221 3805 65.05 20240909 4.39 N 159580 500 100 억 293997 N N 0 N 00 N
11 20250220 150906 57 100.00 KOSDAQ 유통 N N N N N 6250 90 2 1.46 1217444640 195373 105.28 6210 6330 6110 8000 4320 6160 6231.39 1.47 0 -20094 6493 6326 5993 5826 5493 6410 5910 100 1840 500 3940 10 1 20032636 1252 130.21 1.54 12 0.98 48.00 4070.00 7400 20240214 -15.54 3805 20240909 64.26 6360 -1.73 20250117 5440 14.89 20250210 7320 -14.62 20240221 3805 64.26 20240909 4.39 N 159580 500 100 억 293997 N N 0 N 00 N
12 20250220 140906 57 100.00 KOSDAQ 유통 N N N N N 6220 60 2 0.97 1168454090 187471 101.02 6210 6330 6110 8000 4320 6160 6232.72 1.47 0 -20343 6493 6326 5993 5826 5493 6410 5910 100 1840 500 3940 10 1 20032636 1246 129.58 1.53 12 0.94 48.00 4070.00 7400 20240214 -15.95 3805 20240909 63.47 6360 -2.20 20250117 5440 14.34 20250210 7320 -15.03 20240221 3805 63.47 20240909 4.39 N 159580 500 100 억 293997 N N 0 N 00 N