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
169330/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
20250221,160912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,25,2,1.12,13115275,5870,47.75,2235,2270,2195,2905,1565,2235,2234.29,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,413,29.35,1.38,06,0.03,77.00,1634.00,3155,20240222,-28.37,1792,20241209,26.12,2270,0.00,20250117,1970,14.72,20250114,3155,-28.37,20240222,1792,26.12,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,150915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,12647455,5663,46.07,2235,2270,2195,2905,1565,2235,2233.35,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.03,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,0.00,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,140915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,8964380,4031,32.79,2235,2260,2195,2905,1565,2235,2223.86,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.02,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,130914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,-20,5,-0.89,8723290,3924,31.92,2235,2260,2195,2905,1565,2235,2223.06,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,404,28.77,1.36,06,0.02,77.00,1634.00,3155,20240222,-29.79,1792,20241209,23.60,2270,-2.42,20250117,1970,12.44,20250114,3155,-29.79,20240222,1792,23.60,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,120915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,5622290,2524,20.53,2235,2260,2195,2905,1565,2235,2227.53,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,110911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,20,2,0.89,5329260,2393,19.47,2235,2260,2195,2905,1565,2235,2227.02,21.09,0,-1,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,412,29.29,1.38,06,0.01,77.00,1634.00,3155,20240222,-28.53,1792,20241209,25.84,2270,-0.66,20250117,1970,14.47,20250114,3155,-28.53,20240222,1792,25.84,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,100912,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2195,-40,5,-1.79,3447985,1557,12.67,2235,2260,2195,2905,1565,2235,2214.51,21.09,0,0,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,401,28.51,1.34,06,0.01,77.00,1634.00,3155,20240222,-30.43,1792,20241209,22.49,2270,-3.30,20250117,1970,11.42,20250114,3155,-30.43,20240222,1792,22.49,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250221,090915,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,0,3,0.00,22350,10,0.08,2235,2235,2235,2905,1565,2235,2235.00,21.09,0,0,2305,2270,2235,2200,2165,2287,2217,91,670,500,1510,5,1,18256918,408,29.03,1.37,06,0.00,77.00,1634.00,3155,20240222,-29.16,1792,20241209,24.72,2270,-1.54,20250117,1970,13.45,20250114,3155,-29.16,20240222,1792,24.72,20241209,0.01,N,169330,500,91 억,,3849834,N,N,0,N,00,N
20250220,160908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,10,2,0.45,27729415,12292,365.29,2200,2270,2200,2890,1560,2225,2255.89,21.09,0,-347,2278,2251,2233,2206,2188,2242,2197,91,665,500,1510,5,1,18256918,408,29.03,1.37,06,0.07,77.00,1634.00,3155,20240222,-29.16,1792,20241209,24.72,2270,0.00,20250117,1970,13.45,20250114,3155,-29.16,20240222,1792,24.72,20241209,0.02,N,169330,500,91 억,,3850181,N,N,0,N,00,N
20250220,150911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,10,2,0.45,27295825,12098,359.52,2200,2270,2200,2890,1560,2225,2256.23,21.09,0,-347,2278,2251,2233,2206,2188,2242,2197,91,665,500,1510,5,1,18256918,408,29.03,1.37,06,0.07,77.00,1634.00,3155,20240222,-29.16,1792,20241209,24.72,2270,0.00,20250117,1970,13.45,20250114,3155,-29.16,20240222,1792,24.72,20241209,0.02,N,169330,500,91 억,,3850181,N,N,0,N,00,N
20250220,140911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,40,2,1.80,22932095,10153,301.72,2200,2270,2200,2890,1560,2225,2258.65,21.09,0,-347,2278,2251,2233,2206,2188,2242,2197,91,665,500,1510,5,1,18256918,414,29.42,1.39,06,0.06,77.00,1634.00,3155,20240222,-28.21,1792,20241209,26.40,2270,0.00,20250117,1970,14.97,20250114,3155,-28.21,20240222,1792,26.40,20241209,0.02,N,169330,500,91 억,,3850181,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 160912 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 25 2 1.12 13115275 5870 47.75 2235 2270 2195 2905 1565 2235 2234.29 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 413 29.35 1.38 06 0.03 77.00 1634.00 3155 20240222 -28.37 1792 20241209 26.12 2270 0.00 20250117 1970 14.72 20250114 3155 -28.37 20240222 1792 26.12 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
3 20250221 150915 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 20 2 0.89 12647455 5663 46.07 2235 2270 2195 2905 1565 2235 2233.35 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 412 29.29 1.38 06 0.03 77.00 1634.00 3155 20240222 -28.53 1792 20241209 25.84 2270 0.00 20250117 1970 14.47 20250114 3155 -28.53 20240222 1792 25.84 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
4 20250221 140915 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 20 2 0.89 8964380 4031 32.79 2235 2260 2195 2905 1565 2235 2223.86 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 412 29.29 1.38 06 0.02 77.00 1634.00 3155 20240222 -28.53 1792 20241209 25.84 2270 -0.66 20250117 1970 14.47 20250114 3155 -28.53 20240222 1792 25.84 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
5 20250221 130914 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 -20 5 -0.89 8723290 3924 31.92 2235 2260 2195 2905 1565 2235 2223.06 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 404 28.77 1.36 06 0.02 77.00 1634.00 3155 20240222 -29.79 1792 20241209 23.60 2270 -2.42 20250117 1970 12.44 20250114 3155 -29.79 20240222 1792 23.60 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
6 20250221 120915 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 20 2 0.89 5622290 2524 20.53 2235 2260 2195 2905 1565 2235 2227.53 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 412 29.29 1.38 06 0.01 77.00 1634.00 3155 20240222 -28.53 1792 20241209 25.84 2270 -0.66 20250117 1970 14.47 20250114 3155 -28.53 20240222 1792 25.84 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
7 20250221 110911 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 20 2 0.89 5329260 2393 19.47 2235 2260 2195 2905 1565 2235 2227.02 21.09 0 -1 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 412 29.29 1.38 06 0.01 77.00 1634.00 3155 20240222 -28.53 1792 20241209 25.84 2270 -0.66 20250117 1970 14.47 20250114 3155 -28.53 20240222 1792 25.84 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
8 20250221 100912 57 100.00 KOSDAQ 일반서비스 N N N N N 2195 -40 5 -1.79 3447985 1557 12.67 2235 2260 2195 2905 1565 2235 2214.51 21.09 0 0 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 401 28.51 1.34 06 0.01 77.00 1634.00 3155 20240222 -30.43 1792 20241209 22.49 2270 -3.30 20250117 1970 11.42 20250114 3155 -30.43 20240222 1792 22.49 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
9 20250221 090915 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 0 3 0.00 22350 10 0.08 2235 2235 2235 2905 1565 2235 2235.00 21.09 0 0 2305 2270 2235 2200 2165 2287 2217 91 670 500 1510 5 1 18256918 408 29.03 1.37 06 0.00 77.00 1634.00 3155 20240222 -29.16 1792 20241209 24.72 2270 -1.54 20250117 1970 13.45 20250114 3155 -29.16 20240222 1792 24.72 20241209 0.01 N 169330 500 91 억 3849834 N N 0 N 00 N
10 20250220 160908 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 10 2 0.45 27729415 12292 365.29 2200 2270 2200 2890 1560 2225 2255.89 21.09 0 -347 2278 2251 2233 2206 2188 2242 2197 91 665 500 1510 5 1 18256918 408 29.03 1.37 06 0.07 77.00 1634.00 3155 20240222 -29.16 1792 20241209 24.72 2270 0.00 20250117 1970 13.45 20250114 3155 -29.16 20240222 1792 24.72 20241209 0.02 N 169330 500 91 억 3850181 N N 0 N 00 N
11 20250220 150911 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 10 2 0.45 27295825 12098 359.52 2200 2270 2200 2890 1560 2225 2256.23 21.09 0 -347 2278 2251 2233 2206 2188 2242 2197 91 665 500 1510 5 1 18256918 408 29.03 1.37 06 0.07 77.00 1634.00 3155 20240222 -29.16 1792 20241209 24.72 2270 0.00 20250117 1970 13.45 20250114 3155 -29.16 20240222 1792 24.72 20241209 0.02 N 169330 500 91 억 3850181 N N 0 N 00 N
12 20250220 140911 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 40 2 1.80 22932095 10153 301.72 2200 2270 2200 2890 1560 2225 2258.65 21.09 0 -347 2278 2251 2233 2206 2188 2242 2197 91 665 500 1510 5 1 18256918 414 29.42 1.39 06 0.06 77.00 1634.00 3155 20240222 -28.21 1792 20241209 26.40 2270 0.00 20250117 1970 14.97 20250114 3155 -28.21 20240222 1792 26.40 20241209 0.02 N 169330 500 91 억 3850181 N N 0 N 00 N