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
180400/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
20250221,160921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1650,-17,5,-1.02,1008990747,609089,43.27,1670,1703,1638,2165,1167,1667,1656.56,7.85,0,-17865,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,812,-2.03,2.69,12,1.24,-813.00,614.00,4946,20240328,-66.64,1309,20250214,26.05,2300,-28.26,20250108,1309,26.05,20250214,5700,-71.05,20240328,1309,26.05,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,150924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-7,5,-0.42,970305527,585701,41.61,1670,1703,1638,2165,1167,1667,1656.66,7.85,0,-17791,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,817,-2.04,2.70,12,1.19,-813.00,614.00,4946,20240328,-66.44,1309,20250214,26.81,2300,-27.83,20250108,1309,26.81,20250214,5700,-70.88,20240328,1309,26.81,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,140924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1660,-7,5,-0.42,908031819,548229,38.94,1670,1703,1638,2165,1167,1667,1656.30,7.85,0,-13275,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,817,-2.04,2.70,12,1.11,-813.00,614.00,4946,20240328,-66.44,1309,20250214,26.81,2300,-27.83,20250108,1309,26.81,20250214,5700,-70.88,20240328,1309,26.81,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,130922,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1663,-4,5,-0.24,805912221,486990,34.59,1670,1703,1638,2165,1167,1667,1654.88,7.85,0,1859,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,819,-2.05,2.71,12,0.99,-813.00,614.00,4946,20240328,-66.38,1309,20250214,27.04,2300,-27.70,20250108,1309,27.04,20250214,5700,-70.82,20240328,1309,27.04,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,120924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1645,-22,5,-1.32,653990267,395636,28.10,1670,1703,1638,2165,1167,1667,1653.01,7.85,0,-21920,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,810,-2.02,2.68,12,0.80,-813.00,614.00,4946,20240328,-66.74,1309,20250214,25.67,2300,-28.48,20250108,1309,25.67,20250214,5700,-71.14,20240328,1309,25.67,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,110920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1654,-13,5,-0.78,567434524,342977,24.36,1670,1703,1638,2165,1167,1667,1654.44,7.85,0,-9500,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,814,-2.03,2.69,12,0.70,-813.00,614.00,4946,20240328,-66.56,1309,20250214,26.36,2300,-28.09,20250108,1309,26.36,20250214,5700,-70.98,20240328,1309,26.36,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,100921,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1651,-16,5,-0.96,449320450,271326,19.27,1670,1703,1638,2165,1167,1667,1656.02,7.85,0,-9633,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,813,-2.03,2.69,12,0.55,-813.00,614.00,4946,20240328,-66.62,1309,20250214,26.13,2300,-28.22,20250108,1309,26.13,20250214,5700,-71.04,20240328,1309,26.13,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250221,090924,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1678,11,2,0.66,162746095,97590,6.93,1670,1703,1650,2165,1167,1667,1667.65,7.85,0,17846,1843,1755,1711,1623,1579,1733,1601,246,498,500,1030,1,1,49219432,826,-2.06,2.73,12,0.20,-813.00,614.00,4946,20240328,-66.07,1309,20250214,28.19,2300,-27.04,20250108,1309,28.19,20250214,5700,-70.56,20240328,1309,28.19,20250214,0.38,N,180400,500,246 억,,3864571,N,N,0,N,00,N
20250220,160917,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1667,-92,5,-5.23,2405045562,1397654,12.39,1760,1799,1667,2285,1232,1759,1720.80,7.83,0,9222,2247,2003,1876,1632,1505,1939,1568,246,526,500,1090,1,1,49219432,820,-2.05,2.71,12,2.84,-813.00,614.00,4946,20240328,-66.30,1309,20250214,27.35,2300,-27.52,20250108,1309,27.35,20250214,5700,-70.75,20240328,1309,27.35,20250214,0.51,N,180400,500,246 억,,3854751,N,N,0,N,00,N
20250220,150920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1694,-65,5,-3.70,2247202341,1303613,11.56,1760,1799,1684,2285,1232,1759,1723.82,7.83,0,-381,2247,2003,1876,1632,1505,1939,1568,246,526,500,1090,1,1,49219432,834,-2.08,2.76,12,2.65,-813.00,614.00,4946,20240328,-65.75,1309,20250214,29.41,2300,-26.35,20250108,1309,29.41,20250214,5700,-70.28,20240328,1309,29.41,20250214,0.51,N,180400,500,246 억,,3854751,N,N,0,N,00,N
20250220,140920,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1705,-54,5,-3.07,1891127151,1093204,9.69,1760,1799,1684,2285,1232,1759,1729.89,7.83,0,-965,2247,2003,1876,1632,1505,1939,1568,246,526,500,1090,1,1,49219432,839,-2.10,2.78,12,2.22,-813.00,614.00,4946,20240328,-65.53,1309,20250214,30.25,2300,-25.87,20250108,1309,30.25,20250214,5700,-70.09,20240328,1309,30.25,20250214,0.51,N,180400,500,246 억,,3854751,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 160921 57 100.00 KOSDAQ 일반서비스 N N N N N 1650 -17 5 -1.02 1008990747 609089 43.27 1670 1703 1638 2165 1167 1667 1656.56 7.85 0 -17865 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 812 -2.03 2.69 12 1.24 -813.00 614.00 4946 20240328 -66.64 1309 20250214 26.05 2300 -28.26 20250108 1309 26.05 20250214 5700 -71.05 20240328 1309 26.05 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
3 20250221 150924 57 100.00 KOSDAQ 일반서비스 N N N N N 1660 -7 5 -0.42 970305527 585701 41.61 1670 1703 1638 2165 1167 1667 1656.66 7.85 0 -17791 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 817 -2.04 2.70 12 1.19 -813.00 614.00 4946 20240328 -66.44 1309 20250214 26.81 2300 -27.83 20250108 1309 26.81 20250214 5700 -70.88 20240328 1309 26.81 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
4 20250221 140924 57 100.00 KOSDAQ 일반서비스 N N N N N 1660 -7 5 -0.42 908031819 548229 38.94 1670 1703 1638 2165 1167 1667 1656.30 7.85 0 -13275 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 817 -2.04 2.70 12 1.11 -813.00 614.00 4946 20240328 -66.44 1309 20250214 26.81 2300 -27.83 20250108 1309 26.81 20250214 5700 -70.88 20240328 1309 26.81 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
5 20250221 130922 57 100.00 KOSDAQ 일반서비스 N N N N N 1663 -4 5 -0.24 805912221 486990 34.59 1670 1703 1638 2165 1167 1667 1654.88 7.85 0 1859 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 819 -2.05 2.71 12 0.99 -813.00 614.00 4946 20240328 -66.38 1309 20250214 27.04 2300 -27.70 20250108 1309 27.04 20250214 5700 -70.82 20240328 1309 27.04 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
6 20250221 120924 57 100.00 KOSDAQ 일반서비스 N N N N N 1645 -22 5 -1.32 653990267 395636 28.10 1670 1703 1638 2165 1167 1667 1653.01 7.85 0 -21920 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 810 -2.02 2.68 12 0.80 -813.00 614.00 4946 20240328 -66.74 1309 20250214 25.67 2300 -28.48 20250108 1309 25.67 20250214 5700 -71.14 20240328 1309 25.67 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
7 20250221 110920 57 100.00 KOSDAQ 일반서비스 N N N N N 1654 -13 5 -0.78 567434524 342977 24.36 1670 1703 1638 2165 1167 1667 1654.44 7.85 0 -9500 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 814 -2.03 2.69 12 0.70 -813.00 614.00 4946 20240328 -66.56 1309 20250214 26.36 2300 -28.09 20250108 1309 26.36 20250214 5700 -70.98 20240328 1309 26.36 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
8 20250221 100921 57 100.00 KOSDAQ 일반서비스 N N N N N 1651 -16 5 -0.96 449320450 271326 19.27 1670 1703 1638 2165 1167 1667 1656.02 7.85 0 -9633 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 813 -2.03 2.69 12 0.55 -813.00 614.00 4946 20240328 -66.62 1309 20250214 26.13 2300 -28.22 20250108 1309 26.13 20250214 5700 -71.04 20240328 1309 26.13 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
9 20250221 090924 57 100.00 KOSDAQ 일반서비스 N N N N N 1678 11 2 0.66 162746095 97590 6.93 1670 1703 1650 2165 1167 1667 1667.65 7.85 0 17846 1843 1755 1711 1623 1579 1733 1601 246 498 500 1030 1 1 49219432 826 -2.06 2.73 12 0.20 -813.00 614.00 4946 20240328 -66.07 1309 20250214 28.19 2300 -27.04 20250108 1309 28.19 20250214 5700 -70.56 20240328 1309 28.19 20250214 0.38 N 180400 500 246 억 3864571 N N 0 N 00 N
10 20250220 160917 57 100.00 KOSDAQ 일반서비스 N N N N N 1667 -92 5 -5.23 2405045562 1397654 12.39 1760 1799 1667 2285 1232 1759 1720.80 7.83 0 9222 2247 2003 1876 1632 1505 1939 1568 246 526 500 1090 1 1 49219432 820 -2.05 2.71 12 2.84 -813.00 614.00 4946 20240328 -66.30 1309 20250214 27.35 2300 -27.52 20250108 1309 27.35 20250214 5700 -70.75 20240328 1309 27.35 20250214 0.51 N 180400 500 246 억 3854751 N N 0 N 00 N
11 20250220 150920 57 100.00 KOSDAQ 일반서비스 N N N N N 1694 -65 5 -3.70 2247202341 1303613 11.56 1760 1799 1684 2285 1232 1759 1723.82 7.83 0 -381 2247 2003 1876 1632 1505 1939 1568 246 526 500 1090 1 1 49219432 834 -2.08 2.76 12 2.65 -813.00 614.00 4946 20240328 -65.75 1309 20250214 29.41 2300 -26.35 20250108 1309 29.41 20250214 5700 -70.28 20240328 1309 29.41 20250214 0.51 N 180400 500 246 억 3854751 N N 0 N 00 N
12 20250220 140920 57 100.00 KOSDAQ 일반서비스 N N N N N 1705 -54 5 -3.07 1891127151 1093204 9.69 1760 1799 1684 2285 1232 1759 1729.89 7.83 0 -965 2247 2003 1876 1632 1505 1939 1568 246 526 500 1090 1 1 49219432 839 -2.10 2.78 12 2.22 -813.00 614.00 4946 20240328 -65.53 1309 20250214 30.25 2300 -25.87 20250108 1309 30.25 20250214 5700 -70.09 20240328 1309 30.25 20250214 0.51 N 180400 500 246 억 3854751 N N 0 N 00 N