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
235980/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
20250221,161025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3430,50,2,1.48,397292040,116725,150.18,3350,3450,3340,4390,2370,3380,3403.59,5.67,0,-4837,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1176,-2.22,1.63,12,0.34,-1542.00,2106.00,17240,20240325,-80.10,3190,20250219,7.52,4975,-31.06,20250109,3190,7.52,20250219,17240,-80.10,20240325,3190,7.52,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,151029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3435,55,2,1.63,377034695,110798,142.56,3350,3450,3340,4390,2370,3380,3402.90,5.67,0,-4123,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1177,-2.23,1.63,12,0.32,-1542.00,2106.00,17240,20240325,-80.08,3190,20250219,7.68,4975,-30.95,20250109,3190,7.68,20250219,17240,-80.08,20240325,3190,7.68,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,141029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,338412540,99449,127.95,3350,3450,3340,4390,2370,3380,3402.88,5.67,0,751,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1158,-2.19,1.60,12,0.29,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,131028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3425,45,2,1.33,316253280,92918,119.55,3350,3450,3340,4390,2370,3380,3403.57,5.67,0,3654,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1174,-2.22,1.63,12,0.27,-1542.00,2106.00,17240,20240325,-80.13,3190,20250219,7.37,4975,-31.16,20250109,3190,7.37,20250219,17240,-80.13,20240325,3190,7.37,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,121029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3445,65,2,1.92,279353505,82162,105.71,3350,3445,3340,4390,2370,3380,3400.03,5.67,0,5501,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1181,-2.23,1.64,12,0.24,-1542.00,2106.00,17240,20240325,-80.02,3190,20250219,7.99,4975,-30.75,20250109,3190,7.99,20250219,17240,-80.02,20240325,3190,7.99,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,111025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3370,-10,5,-0.30,154565730,45701,58.80,3350,3425,3340,4390,2370,3380,3382.11,5.67,0,-7971,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1155,-2.19,1.60,12,0.13,-1542.00,2106.00,17240,20240325,-80.45,3190,20250219,5.64,4975,-32.26,20250109,3190,5.64,20250219,17240,-80.45,20240325,3190,5.64,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,101027,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,100818385,29690,38.20,3350,3425,3340,4390,2370,3380,3395.70,5.67,0,4887,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1158,-2.19,1.60,12,0.09,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250221,091030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,0,3,0.00,13959710,4131,5.32,3350,3415,3340,4390,2370,3380,3379.26,5.67,0,877,3460,3420,3360,3320,3260,3390,3290,171,1010,500,2360,5,1,34275121,1158,-2.19,1.60,12,0.01,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.90,N,235980,500,171 억,,1941916,N,N,0,N,00,N
20250220,161022,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3380,20,2,0.60,257022565,76983,51.89,3395,3400,3300,4365,2355,3360,3338.69,5.65,0,6691,3566,3462,3326,3222,3086,3515,3275,171,1005,500,2350,5,1,34275121,1158,-2.19,1.60,12,0.22,-1542.00,2106.00,17240,20240325,-80.39,3190,20250219,5.96,4975,-32.06,20250109,3190,5.96,20250219,17240,-80.39,20240325,3190,5.96,20250219,0.86,N,235980,500,171 억,,1935225,N,N,0,N,00,N
20250220,151025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3375,15,2,0.45,243856125,73073,49.25,3395,3400,3300,4365,2355,3360,3337.16,5.65,0,6467,3566,3462,3326,3222,3086,3515,3275,171,1005,500,2350,5,1,34275121,1157,-2.19,1.60,12,0.21,-1542.00,2106.00,17240,20240325,-80.42,3190,20250219,5.80,4975,-32.16,20250109,3190,5.80,20250219,17240,-80.42,20240325,3190,5.80,20250219,0.86,N,235980,500,171 억,,1935225,N,N,0,N,00,N
20250220,141025,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3360,0,3,0.00,203861615,61238,41.28,3395,3395,3300,4365,2355,3360,3329.01,5.65,0,9941,3566,3462,3326,3222,3086,3515,3275,171,1005,500,2350,5,1,34275121,1152,-2.18,1.60,12,0.18,-1542.00,2106.00,17240,20240325,-80.51,3190,20250219,5.33,4975,-32.46,20250109,3190,5.33,20250219,17240,-80.51,20240325,3190,5.33,20250219,0.86,N,235980,500,171 억,,1935225,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 161025 57 100.00 KOSDAQ 일반서비스 N N N N N 3430 50 2 1.48 397292040 116725 150.18 3350 3450 3340 4390 2370 3380 3403.59 5.67 0 -4837 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1176 -2.22 1.63 12 0.34 -1542.00 2106.00 17240 20240325 -80.10 3190 20250219 7.52 4975 -31.06 20250109 3190 7.52 20250219 17240 -80.10 20240325 3190 7.52 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
3 20250221 151029 57 100.00 KOSDAQ 일반서비스 N N N N N 3435 55 2 1.63 377034695 110798 142.56 3350 3450 3340 4390 2370 3380 3402.90 5.67 0 -4123 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1177 -2.23 1.63 12 0.32 -1542.00 2106.00 17240 20240325 -80.08 3190 20250219 7.68 4975 -30.95 20250109 3190 7.68 20250219 17240 -80.08 20240325 3190 7.68 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
4 20250221 141029 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 0 3 0.00 338412540 99449 127.95 3350 3450 3340 4390 2370 3380 3402.88 5.67 0 751 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1158 -2.19 1.60 12 0.29 -1542.00 2106.00 17240 20240325 -80.39 3190 20250219 5.96 4975 -32.06 20250109 3190 5.96 20250219 17240 -80.39 20240325 3190 5.96 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
5 20250221 131028 57 100.00 KOSDAQ 일반서비스 N N N N N 3425 45 2 1.33 316253280 92918 119.55 3350 3450 3340 4390 2370 3380 3403.57 5.67 0 3654 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1174 -2.22 1.63 12 0.27 -1542.00 2106.00 17240 20240325 -80.13 3190 20250219 7.37 4975 -31.16 20250109 3190 7.37 20250219 17240 -80.13 20240325 3190 7.37 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
6 20250221 121029 57 100.00 KOSDAQ 일반서비스 N N N N N 3445 65 2 1.92 279353505 82162 105.71 3350 3445 3340 4390 2370 3380 3400.03 5.67 0 5501 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1181 -2.23 1.64 12 0.24 -1542.00 2106.00 17240 20240325 -80.02 3190 20250219 7.99 4975 -30.75 20250109 3190 7.99 20250219 17240 -80.02 20240325 3190 7.99 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
7 20250221 111025 57 100.00 KOSDAQ 일반서비스 N N N N N 3370 -10 5 -0.30 154565730 45701 58.80 3350 3425 3340 4390 2370 3380 3382.11 5.67 0 -7971 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1155 -2.19 1.60 12 0.13 -1542.00 2106.00 17240 20240325 -80.45 3190 20250219 5.64 4975 -32.26 20250109 3190 5.64 20250219 17240 -80.45 20240325 3190 5.64 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
8 20250221 101027 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 0 3 0.00 100818385 29690 38.20 3350 3425 3340 4390 2370 3380 3395.70 5.67 0 4887 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1158 -2.19 1.60 12 0.09 -1542.00 2106.00 17240 20240325 -80.39 3190 20250219 5.96 4975 -32.06 20250109 3190 5.96 20250219 17240 -80.39 20240325 3190 5.96 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
9 20250221 091030 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 0 3 0.00 13959710 4131 5.32 3350 3415 3340 4390 2370 3380 3379.26 5.67 0 877 3460 3420 3360 3320 3260 3390 3290 171 1010 500 2360 5 1 34275121 1158 -2.19 1.60 12 0.01 -1542.00 2106.00 17240 20240325 -80.39 3190 20250219 5.96 4975 -32.06 20250109 3190 5.96 20250219 17240 -80.39 20240325 3190 5.96 20250219 0.90 N 235980 500 171 억 1941916 N N 0 N 00 N
10 20250220 161022 57 100.00 KOSDAQ 일반서비스 N N N N N 3380 20 2 0.60 257022565 76983 51.89 3395 3400 3300 4365 2355 3360 3338.69 5.65 0 6691 3566 3462 3326 3222 3086 3515 3275 171 1005 500 2350 5 1 34275121 1158 -2.19 1.60 12 0.22 -1542.00 2106.00 17240 20240325 -80.39 3190 20250219 5.96 4975 -32.06 20250109 3190 5.96 20250219 17240 -80.39 20240325 3190 5.96 20250219 0.86 N 235980 500 171 억 1935225 N N 0 N 00 N
11 20250220 151025 57 100.00 KOSDAQ 일반서비스 N N N N N 3375 15 2 0.45 243856125 73073 49.25 3395 3400 3300 4365 2355 3360 3337.16 5.65 0 6467 3566 3462 3326 3222 3086 3515 3275 171 1005 500 2350 5 1 34275121 1157 -2.19 1.60 12 0.21 -1542.00 2106.00 17240 20240325 -80.42 3190 20250219 5.80 4975 -32.16 20250109 3190 5.80 20250219 17240 -80.42 20240325 3190 5.80 20250219 0.86 N 235980 500 171 억 1935225 N N 0 N 00 N
12 20250220 141025 57 100.00 KOSDAQ 일반서비스 N N N N N 3360 0 3 0.00 203861615 61238 41.28 3395 3395 3300 4365 2355 3360 3329.01 5.65 0 9941 3566 3462 3326 3222 3086 3515 3275 171 1005 500 2350 5 1 34275121 1152 -2.18 1.60 12 0.18 -1542.00 2106.00 17240 20240325 -80.51 3190 20250219 5.33 4975 -32.46 20250109 3190 5.33 20250219 17240 -80.51 20240325 3190 5.33 20250219 0.86 N 235980 500 171 억 1935225 N N 0 N 00 N