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
236810/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
20250221,161026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3340,10,2,0.30,438273400,132895,36.32,3330,3375,3255,4325,2335,3330,3297.89,0.26,0,675,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,567,-19.09,1.50,12,0.78,-175.00,2220.00,9160,20240220,-63.54,2825,20241209,18.23,3575,-6.57,20250204,2860,16.78,20250203,8800,-62.05,20240221,2825,18.23,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,151030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-15,5,-0.45,410836660,124654,34.07,3330,3375,3255,4325,2335,3330,3295.82,0.26,0,1517,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,563,-18.94,1.49,12,0.73,-175.00,2220.00,9160,20240220,-63.81,2825,20241209,17.35,3575,-7.27,20250204,2860,15.91,20250203,8800,-62.33,20240221,2825,17.35,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,141030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3300,-30,5,-0.90,231863800,70266,19.21,3330,3375,3255,4325,2335,3330,3299.80,0.26,0,1798,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,560,-18.86,1.49,12,0.41,-175.00,2220.00,9160,20240220,-63.97,2825,20241209,16.81,3575,-7.69,20250204,2860,15.38,20250203,8800,-62.50,20240221,2825,16.81,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,131029,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3295,-35,5,-1.05,201865540,61126,16.71,3330,3375,3255,4325,2335,3330,3302.45,0.26,0,1844,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,559,-18.83,1.48,12,0.36,-175.00,2220.00,9160,20240220,-64.03,2825,20241209,16.64,3575,-7.83,20250204,2860,15.21,20250203,8800,-62.56,20240221,2825,16.64,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,121030,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3280,-50,5,-1.50,187949825,56894,15.55,3330,3375,3255,4325,2335,3330,3303.51,0.26,0,1811,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,557,-18.74,1.48,12,0.34,-175.00,2220.00,9160,20240220,-64.19,2825,20241209,16.11,3575,-8.25,20250204,2860,14.69,20250203,8800,-62.73,20240221,2825,16.11,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,111026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3315,-15,5,-0.45,112531305,34027,9.30,3330,3375,3255,4325,2335,3330,3307.12,0.26,0,-5653,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,563,-18.94,1.49,12,0.20,-175.00,2220.00,9160,20240220,-63.81,2825,20241209,17.35,3575,-7.27,20250204,2860,15.91,20250203,8800,-62.33,20240221,2825,17.35,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,101028,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,5,2,0.15,84434490,25565,6.99,3330,3375,3255,4325,2335,3330,3302.74,0.26,0,-4171,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,566,-19.06,1.50,12,0.15,-175.00,2220.00,9160,20240220,-63.59,2825,20241209,18.05,3575,-6.71,20250204,2860,16.61,20250203,8800,-62.10,20240221,2825,18.05,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250221,091031,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3335,5,2,0.15,19643260,5900,1.61,3330,3335,3305,4325,2335,3330,3329.37,0.26,0,-2252,3583,3456,3328,3201,3073,3520,3265,17,995,100,2060,5,1,16975426,566,-19.06,1.50,12,0.03,-175.00,2220.00,9160,20240220,-63.59,2825,20241209,18.05,3575,-6.71,20250204,2860,16.61,20250203,8800,-62.10,20240221,2825,18.05,20241209,1.84,N,236810,100,16 억,,43979,N,N,0,N,00,N
20250220,161023,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3330,110,2,3.42,1222145685,364944,581.09,3255,3455,3200,4185,2255,3220,3348.87,0.22,0,7556,3353,3286,3223,3156,3093,3255,3125,17,965,100,1990,5,1,16975426,565,-19.03,1.50,12,2.15,-175.00,2220.00,9160,20240220,-63.65,2825,20241209,17.88,3575,-6.85,20250204,2860,16.43,20250203,9160,-63.65,20240220,2825,17.88,20241209,1.84,N,236810,100,16 억,,37092,N,N,0,N,00,N
20250220,151026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3310,90,2,2.80,1166901420,348308,554.60,3255,3455,3200,4185,2255,3220,3350.20,0.22,0,10316,3353,3286,3223,3156,3093,3255,3125,17,965,100,1990,5,1,16975426,562,-18.91,1.49,12,2.05,-175.00,2220.00,9160,20240220,-63.86,2825,20241209,17.17,3575,-7.41,20250204,2860,15.73,20250203,9160,-63.86,20240220,2825,17.17,20241209,1.84,N,236810,100,16 억,,37092,N,N,0,N,00,N
20250220,141026,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3320,100,2,3.11,1122511595,334927,533.30,3255,3455,3200,4185,2255,3220,3351.51,0.22,0,14486,3353,3286,3223,3156,3093,3255,3125,17,965,100,1990,5,1,16975426,564,-18.97,1.50,12,1.97,-175.00,2220.00,9160,20240220,-63.76,2825,20241209,17.52,3575,-7.13,20250204,2860,16.08,20250203,9160,-63.76,20240220,2825,17.52,20241209,1.84,N,236810,100,16 억,,37092,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 161026 57 100.00 KOSDAQ 일반서비스 N N N N N 3340 10 2 0.30 438273400 132895 36.32 3330 3375 3255 4325 2335 3330 3297.89 0.26 0 675 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 567 -19.09 1.50 12 0.78 -175.00 2220.00 9160 20240220 -63.54 2825 20241209 18.23 3575 -6.57 20250204 2860 16.78 20250203 8800 -62.05 20240221 2825 18.23 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
3 20250221 151030 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 -15 5 -0.45 410836660 124654 34.07 3330 3375 3255 4325 2335 3330 3295.82 0.26 0 1517 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 563 -18.94 1.49 12 0.73 -175.00 2220.00 9160 20240220 -63.81 2825 20241209 17.35 3575 -7.27 20250204 2860 15.91 20250203 8800 -62.33 20240221 2825 17.35 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
4 20250221 141030 57 100.00 KOSDAQ 일반서비스 N N N N N 3300 -30 5 -0.90 231863800 70266 19.21 3330 3375 3255 4325 2335 3330 3299.80 0.26 0 1798 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 560 -18.86 1.49 12 0.41 -175.00 2220.00 9160 20240220 -63.97 2825 20241209 16.81 3575 -7.69 20250204 2860 15.38 20250203 8800 -62.50 20240221 2825 16.81 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
5 20250221 131029 57 100.00 KOSDAQ 일반서비스 N N N N N 3295 -35 5 -1.05 201865540 61126 16.71 3330 3375 3255 4325 2335 3330 3302.45 0.26 0 1844 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 559 -18.83 1.48 12 0.36 -175.00 2220.00 9160 20240220 -64.03 2825 20241209 16.64 3575 -7.83 20250204 2860 15.21 20250203 8800 -62.56 20240221 2825 16.64 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
6 20250221 121030 57 100.00 KOSDAQ 일반서비스 N N N N N 3280 -50 5 -1.50 187949825 56894 15.55 3330 3375 3255 4325 2335 3330 3303.51 0.26 0 1811 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 557 -18.74 1.48 12 0.34 -175.00 2220.00 9160 20240220 -64.19 2825 20241209 16.11 3575 -8.25 20250204 2860 14.69 20250203 8800 -62.73 20240221 2825 16.11 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
7 20250221 111026 57 100.00 KOSDAQ 일반서비스 N N N N N 3315 -15 5 -0.45 112531305 34027 9.30 3330 3375 3255 4325 2335 3330 3307.12 0.26 0 -5653 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 563 -18.94 1.49 12 0.20 -175.00 2220.00 9160 20240220 -63.81 2825 20241209 17.35 3575 -7.27 20250204 2860 15.91 20250203 8800 -62.33 20240221 2825 17.35 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
8 20250221 101028 57 100.00 KOSDAQ 일반서비스 N N N N N 3335 5 2 0.15 84434490 25565 6.99 3330 3375 3255 4325 2335 3330 3302.74 0.26 0 -4171 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 566 -19.06 1.50 12 0.15 -175.00 2220.00 9160 20240220 -63.59 2825 20241209 18.05 3575 -6.71 20250204 2860 16.61 20250203 8800 -62.10 20240221 2825 18.05 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
9 20250221 091031 57 100.00 KOSDAQ 일반서비스 N N N N N 3335 5 2 0.15 19643260 5900 1.61 3330 3335 3305 4325 2335 3330 3329.37 0.26 0 -2252 3583 3456 3328 3201 3073 3520 3265 17 995 100 2060 5 1 16975426 566 -19.06 1.50 12 0.03 -175.00 2220.00 9160 20240220 -63.59 2825 20241209 18.05 3575 -6.71 20250204 2860 16.61 20250203 8800 -62.10 20240221 2825 18.05 20241209 1.84 N 236810 100 16 억 43979 N N 0 N 00 N
10 20250220 161023 57 100.00 KOSDAQ 일반서비스 N N N N N 3330 110 2 3.42 1222145685 364944 581.09 3255 3455 3200 4185 2255 3220 3348.87 0.22 0 7556 3353 3286 3223 3156 3093 3255 3125 17 965 100 1990 5 1 16975426 565 -19.03 1.50 12 2.15 -175.00 2220.00 9160 20240220 -63.65 2825 20241209 17.88 3575 -6.85 20250204 2860 16.43 20250203 9160 -63.65 20240220 2825 17.88 20241209 1.84 N 236810 100 16 억 37092 N N 0 N 00 N
11 20250220 151026 57 100.00 KOSDAQ 일반서비스 N N N N N 3310 90 2 2.80 1166901420 348308 554.60 3255 3455 3200 4185 2255 3220 3350.20 0.22 0 10316 3353 3286 3223 3156 3093 3255 3125 17 965 100 1990 5 1 16975426 562 -18.91 1.49 12 2.05 -175.00 2220.00 9160 20240220 -63.86 2825 20241209 17.17 3575 -7.41 20250204 2860 15.73 20250203 9160 -63.86 20240220 2825 17.17 20241209 1.84 N 236810 100 16 억 37092 N N 0 N 00 N
12 20250220 141026 57 100.00 KOSDAQ 일반서비스 N N N N N 3320 100 2 3.11 1122511595 334927 533.30 3255 3455 3200 4185 2255 3220 3351.51 0.22 0 14486 3353 3286 3223 3156 3093 3255 3125 17 965 100 1990 5 1 16975426 564 -18.97 1.50 12 1.97 -175.00 2220.00 9160 20240220 -63.76 2825 20241209 17.52 3575 -7.13 20250204 2860 16.08 20250203 9160 -63.76 20240220 2825 17.52 20241209 1.84 N 236810 100 16 억 37092 N N 0 N 00 N