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
203400/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
20250221,160942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6360,-180,5,-2.75,251221050,39113,89.36,6470,6530,6330,8500,4580,6540,6422.96,0.06,0,3861,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1821,-4.23,14.04,12,0.14,-1505.00,453.00,13000,20240610,-51.08,5580,20240409,13.98,7550,-15.76,20250108,6220,2.25,20250214,13000,-51.08,20240610,5580,13.98,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,150946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6420,-120,5,-1.83,218835830,34036,77.76,6470,6530,6330,8500,4580,6540,6429.54,0.06,0,4442,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1839,-4.27,14.17,12,0.12,-1505.00,453.00,13000,20240610,-50.62,5580,20240409,15.05,7550,-14.97,20250108,6220,3.22,20250214,13000,-50.62,20240610,5580,15.05,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,140945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6430,-110,5,-1.68,128727470,19939,45.55,6470,6530,6350,8500,4580,6540,6456.06,0.06,0,2587,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1841,-4.27,14.19,12,0.07,-1505.00,453.00,13000,20240610,-50.54,5580,20240409,15.23,7550,-14.83,20250108,6220,3.38,20250214,13000,-50.54,20240610,5580,15.23,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,130944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6450,-90,5,-1.38,101849060,15764,36.01,6470,6530,6350,8500,4580,6540,6460.86,0.06,0,2350,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1847,-4.29,14.24,12,0.06,-1505.00,453.00,13000,20240610,-50.38,5580,20240409,15.59,7550,-14.57,20250108,6220,3.70,20250214,13000,-50.38,20240610,5580,15.59,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,120945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-40,5,-0.61,55228380,8507,19.44,6470,6530,6460,8500,4580,6540,6492.11,0.06,0,506,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1861,-4.32,14.35,12,0.03,-1505.00,453.00,13000,20240610,-50.00,5580,20240409,16.49,7550,-13.91,20250108,6220,4.50,20250214,13000,-50.00,20240610,5580,16.49,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,110941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-40,5,-0.61,48227660,7426,16.97,6470,6530,6460,8500,4580,6540,6494.43,0.06,0,316,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1861,-4.32,14.35,12,0.03,-1505.00,453.00,13000,20240610,-50.00,5580,20240409,16.49,7550,-13.91,20250108,6220,4.50,20250214,13000,-50.00,20240610,5580,16.49,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,100943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6460,-80,5,-1.22,42073910,6477,14.80,6470,6530,6460,8500,4580,6540,6495.89,0.06,0,124,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1850,-4.29,14.26,12,0.02,-1505.00,453.00,13000,20240610,-50.31,5580,20240409,15.77,7550,-14.44,20250108,6220,3.86,20250214,13000,-50.31,20240610,5580,15.77,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250221,090946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-40,5,-0.61,3364800,518,1.18,6470,6500,6470,8500,4580,6540,6495.75,0.06,0,-20,6806,6672,6566,6432,6326,6620,6380,143,1960,500,4570,10,1,28637415,1861,-4.32,14.35,12,0.00,-1505.00,453.00,13000,20240610,-50.00,5580,20240409,16.49,7550,-13.91,20250108,6220,4.50,20250214,13000,-50.00,20240610,5580,16.49,20240409,0.03,N,203400,500,143 억,,16501,N,N,0,N,00,N
20250220,160939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6540,-60,5,-0.91,284879760,43588,144.62,6600,6700,6460,8580,4620,6600,6535.74,0.07,0,-2491,6786,6692,6586,6492,6386,6640,6440,143,1980,500,4620,10,1,28637415,1873,-4.35,14.44,12,0.15,-1505.00,453.00,13000,20240610,-49.69,5580,20240409,17.20,7550,-13.38,20250108,6220,5.14,20250214,13000,-49.69,20240610,5580,17.20,20240409,0.03,N,203400,500,143 억,,18952,N,N,0,N,00,N
20250220,150941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6490,-110,5,-1.67,267304520,40904,135.72,6600,6700,6460,8580,4620,6600,6534.92,0.07,0,-2071,6786,6692,6586,6492,6386,6640,6440,143,1980,500,4620,10,1,28637415,1859,-4.31,14.33,12,0.14,-1505.00,453.00,13000,20240610,-50.08,5580,20240409,16.31,7550,-14.04,20250108,6220,4.34,20250214,13000,-50.08,20240610,5580,16.31,20240409,0.03,N,203400,500,143 억,,18952,N,N,0,N,00,N
20250220,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6500,-100,5,-1.52,236881940,36209,120.14,6600,6700,6470,8580,4620,6600,6542.07,0.07,0,-2440,6786,6692,6586,6492,6386,6640,6440,143,1980,500,4620,10,1,28637415,1861,-4.32,14.35,12,0.13,-1505.00,453.00,13000,20240610,-50.00,5580,20240409,16.49,7550,-13.91,20250108,6220,4.50,20250214,13000,-50.00,20240610,5580,16.49,20240409,0.03,N,203400,500,143 억,,18952,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 160942 57 100.00 KOSDAQ 일반서비스 N N N N N 6360 -180 5 -2.75 251221050 39113 89.36 6470 6530 6330 8500 4580 6540 6422.96 0.06 0 3861 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1821 -4.23 14.04 12 0.14 -1505.00 453.00 13000 20240610 -51.08 5580 20240409 13.98 7550 -15.76 20250108 6220 2.25 20250214 13000 -51.08 20240610 5580 13.98 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
3 20250221 150946 57 100.00 KOSDAQ 일반서비스 N N N N N 6420 -120 5 -1.83 218835830 34036 77.76 6470 6530 6330 8500 4580 6540 6429.54 0.06 0 4442 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1839 -4.27 14.17 12 0.12 -1505.00 453.00 13000 20240610 -50.62 5580 20240409 15.05 7550 -14.97 20250108 6220 3.22 20250214 13000 -50.62 20240610 5580 15.05 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
4 20250221 140945 57 100.00 KOSDAQ 일반서비스 N N N N N 6430 -110 5 -1.68 128727470 19939 45.55 6470 6530 6350 8500 4580 6540 6456.06 0.06 0 2587 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1841 -4.27 14.19 12 0.07 -1505.00 453.00 13000 20240610 -50.54 5580 20240409 15.23 7550 -14.83 20250108 6220 3.38 20250214 13000 -50.54 20240610 5580 15.23 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
5 20250221 130944 57 100.00 KOSDAQ 일반서비스 N N N N N 6450 -90 5 -1.38 101849060 15764 36.01 6470 6530 6350 8500 4580 6540 6460.86 0.06 0 2350 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1847 -4.29 14.24 12 0.06 -1505.00 453.00 13000 20240610 -50.38 5580 20240409 15.59 7550 -14.57 20250108 6220 3.70 20250214 13000 -50.38 20240610 5580 15.59 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
6 20250221 120945 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 -40 5 -0.61 55228380 8507 19.44 6470 6530 6460 8500 4580 6540 6492.11 0.06 0 506 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1861 -4.32 14.35 12 0.03 -1505.00 453.00 13000 20240610 -50.00 5580 20240409 16.49 7550 -13.91 20250108 6220 4.50 20250214 13000 -50.00 20240610 5580 16.49 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
7 20250221 110941 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 -40 5 -0.61 48227660 7426 16.97 6470 6530 6460 8500 4580 6540 6494.43 0.06 0 316 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1861 -4.32 14.35 12 0.03 -1505.00 453.00 13000 20240610 -50.00 5580 20240409 16.49 7550 -13.91 20250108 6220 4.50 20250214 13000 -50.00 20240610 5580 16.49 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
8 20250221 100943 57 100.00 KOSDAQ 일반서비스 N N N N N 6460 -80 5 -1.22 42073910 6477 14.80 6470 6530 6460 8500 4580 6540 6495.89 0.06 0 124 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1850 -4.29 14.26 12 0.02 -1505.00 453.00 13000 20240610 -50.31 5580 20240409 15.77 7550 -14.44 20250108 6220 3.86 20250214 13000 -50.31 20240610 5580 15.77 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
9 20250221 090946 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 -40 5 -0.61 3364800 518 1.18 6470 6500 6470 8500 4580 6540 6495.75 0.06 0 -20 6806 6672 6566 6432 6326 6620 6380 143 1960 500 4570 10 1 28637415 1861 -4.32 14.35 12 0.00 -1505.00 453.00 13000 20240610 -50.00 5580 20240409 16.49 7550 -13.91 20250108 6220 4.50 20250214 13000 -50.00 20240610 5580 16.49 20240409 0.03 N 203400 500 143 억 16501 N N 0 N 00 N
10 20250220 160939 57 100.00 KOSDAQ 일반서비스 N N N N N 6540 -60 5 -0.91 284879760 43588 144.62 6600 6700 6460 8580 4620 6600 6535.74 0.07 0 -2491 6786 6692 6586 6492 6386 6640 6440 143 1980 500 4620 10 1 28637415 1873 -4.35 14.44 12 0.15 -1505.00 453.00 13000 20240610 -49.69 5580 20240409 17.20 7550 -13.38 20250108 6220 5.14 20250214 13000 -49.69 20240610 5580 17.20 20240409 0.03 N 203400 500 143 억 18952 N N 0 N 00 N
11 20250220 150941 57 100.00 KOSDAQ 일반서비스 N N N N N 6490 -110 5 -1.67 267304520 40904 135.72 6600 6700 6460 8580 4620 6600 6534.92 0.07 0 -2071 6786 6692 6586 6492 6386 6640 6440 143 1980 500 4620 10 1 28637415 1859 -4.31 14.33 12 0.14 -1505.00 453.00 13000 20240610 -50.08 5580 20240409 16.31 7550 -14.04 20250108 6220 4.34 20250214 13000 -50.08 20240610 5580 16.31 20240409 0.03 N 203400 500 143 억 18952 N N 0 N 00 N
12 20250220 140942 57 100.00 KOSDAQ 일반서비스 N N N N N 6500 -100 5 -1.52 236881940 36209 120.14 6600 6700 6470 8580 4620 6600 6542.07 0.07 0 -2440 6786 6692 6586 6492 6386 6640 6440 143 1980 500 4620 10 1 28637415 1861 -4.32 14.35 12 0.13 -1505.00 453.00 13000 20240610 -50.00 5580 20240409 16.49 7550 -13.91 20250108 6220 4.50 20250214 13000 -50.00 20240610 5580 16.49 20240409 0.03 N 203400 500 143 억 18952 N N 0 N 00 N