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
263700/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
20250221,161053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2625,140,2,5.63,130630040,50978,155.92,2510,2625,2470,3230,1740,2485,2550.98,0.76,0,1522,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,510,-2.08,0.74,12,0.26,-1260.00,3536.00,7800,20240220,-66.35,1980,20241209,32.58,2780,-5.58,20250103,2235,17.45,20250203,7160,-63.34,20240221,1980,32.58,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,151057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2540,55,2,2.21,60075200,23907,73.12,2510,2555,2470,3230,1740,2485,2512.87,0.76,0,622,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,493,-2.02,0.72,12,0.12,-1260.00,3536.00,7800,20240220,-67.44,1980,20241209,28.28,2780,-8.63,20250103,2235,13.65,20250203,7160,-64.53,20240221,1980,28.28,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,141057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,5,2,0.20,46063995,18359,56.15,2510,2535,2470,3230,1740,2485,2509.07,0.76,0,1402,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,483,-1.98,0.70,12,0.09,-1260.00,3536.00,7800,20240220,-68.08,1980,20241209,25.76,2780,-10.43,20250103,2235,11.41,20250203,7160,-65.22,20240221,1980,25.76,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,131056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2505,20,2,0.80,45476105,18123,55.43,2510,2535,2470,3230,1740,2485,2509.30,0.76,0,1297,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,486,-1.99,0.71,12,0.09,-1260.00,3536.00,7800,20240220,-67.88,1980,20241209,26.52,2780,-9.89,20250103,2235,12.08,20250203,7160,-65.01,20240221,1980,26.52,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,121057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2500,15,2,0.60,43845655,17469,53.43,2510,2535,2470,3230,1740,2485,2509.91,0.76,0,1295,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,485,-1.98,0.71,12,0.09,-1260.00,3536.00,7800,20240220,-67.95,1980,20241209,26.26,2780,-10.07,20250103,2235,11.86,20250203,7160,-65.08,20240221,1980,26.26,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,111053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2470,-15,5,-0.60,40838280,16259,49.73,2510,2535,2470,3230,1740,2485,2511.73,0.76,0,1201,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,480,-1.96,0.70,12,0.08,-1260.00,3536.00,7800,20240220,-68.33,1980,20241209,24.75,2780,-11.15,20250103,2235,10.51,20250203,7160,-65.50,20240221,1980,24.75,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,101055,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2520,35,2,1.41,27948120,11100,33.95,2510,2535,2480,3230,1740,2485,2517.85,0.76,0,1003,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,489,-2.00,0.71,12,0.06,-1260.00,3536.00,7800,20240220,-67.69,1980,20241209,27.27,2780,-9.35,20250103,2235,12.75,20250203,7160,-64.80,20240221,1980,27.27,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250221,091057,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2530,45,2,1.81,2047575,817,2.50,2510,2530,2480,3230,1740,2485,2506.21,0.76,0,-48,2561,2522,2496,2457,2431,2510,2445,98,745,500,1540,5,1,19414200,491,-2.01,0.72,12,0.00,-1260.00,3536.00,7800,20240220,-67.56,1980,20241209,27.78,2780,-8.99,20250103,2235,13.20,20250203,7160,-64.66,20240221,1980,27.78,20241209,1.64,N,263700,500,98 억,,148279,N,N,0,N,00,N
20250220,161047,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2485,-45,5,-1.78,80166450,32265,109.00,2515,2535,2470,3285,1775,2530,2484.63,0.76,0,1494,2590,2560,2530,2500,2470,2545,2485,98,755,500,1560,5,1,19414200,482,-1.97,0.70,12,0.17,-1260.00,3536.00,7800,20240220,-68.14,1980,20241209,25.51,2780,-10.61,20250103,2235,11.19,20250203,7800,-68.14,20240220,1980,25.51,20241209,1.65,N,263700,500,98 억,,146759,N,N,0,N,00,N
20250220,151052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-40,5,-1.58,78573555,31624,106.83,2515,2535,2470,3285,1775,2530,2484.62,0.76,0,1767,2590,2560,2530,2500,2470,2545,2485,98,755,500,1560,5,1,19414200,483,-1.98,0.70,12,0.16,-1260.00,3536.00,7800,20240220,-68.08,1980,20241209,25.76,2780,-10.43,20250103,2235,11.41,20250203,7800,-68.08,20240220,1980,25.76,20241209,1.65,N,263700,500,98 억,,146759,N,N,0,N,00,N
20250220,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2490,-40,5,-1.58,68275320,27483,92.84,2515,2535,2470,3285,1775,2530,2484.27,0.76,0,2035,2590,2560,2530,2500,2470,2545,2485,98,755,500,1560,5,1,19414200,483,-1.98,0.70,12,0.14,-1260.00,3536.00,7800,20240220,-68.08,1980,20241209,25.76,2780,-10.43,20250103,2235,11.41,20250203,7800,-68.08,20240220,1980,25.76,20241209,1.65,N,263700,500,98 억,,146759,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 161053 57 100.00 KOSDAQ 일반서비스 N N N N N 2625 140 2 5.63 130630040 50978 155.92 2510 2625 2470 3230 1740 2485 2550.98 0.76 0 1522 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 510 -2.08 0.74 12 0.26 -1260.00 3536.00 7800 20240220 -66.35 1980 20241209 32.58 2780 -5.58 20250103 2235 17.45 20250203 7160 -63.34 20240221 1980 32.58 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
3 20250221 151057 57 100.00 KOSDAQ 일반서비스 N N N N N 2540 55 2 2.21 60075200 23907 73.12 2510 2555 2470 3230 1740 2485 2512.87 0.76 0 622 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 493 -2.02 0.72 12 0.12 -1260.00 3536.00 7800 20240220 -67.44 1980 20241209 28.28 2780 -8.63 20250103 2235 13.65 20250203 7160 -64.53 20240221 1980 28.28 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
4 20250221 141057 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 5 2 0.20 46063995 18359 56.15 2510 2535 2470 3230 1740 2485 2509.07 0.76 0 1402 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 483 -1.98 0.70 12 0.09 -1260.00 3536.00 7800 20240220 -68.08 1980 20241209 25.76 2780 -10.43 20250103 2235 11.41 20250203 7160 -65.22 20240221 1980 25.76 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
5 20250221 131056 57 100.00 KOSDAQ 일반서비스 N N N N N 2505 20 2 0.80 45476105 18123 55.43 2510 2535 2470 3230 1740 2485 2509.30 0.76 0 1297 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 486 -1.99 0.71 12 0.09 -1260.00 3536.00 7800 20240220 -67.88 1980 20241209 26.52 2780 -9.89 20250103 2235 12.08 20250203 7160 -65.01 20240221 1980 26.52 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
6 20250221 121057 57 100.00 KOSDAQ 일반서비스 N N N N N 2500 15 2 0.60 43845655 17469 53.43 2510 2535 2470 3230 1740 2485 2509.91 0.76 0 1295 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 485 -1.98 0.71 12 0.09 -1260.00 3536.00 7800 20240220 -67.95 1980 20241209 26.26 2780 -10.07 20250103 2235 11.86 20250203 7160 -65.08 20240221 1980 26.26 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
7 20250221 111053 57 100.00 KOSDAQ 일반서비스 N N N N N 2470 -15 5 -0.60 40838280 16259 49.73 2510 2535 2470 3230 1740 2485 2511.73 0.76 0 1201 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 480 -1.96 0.70 12 0.08 -1260.00 3536.00 7800 20240220 -68.33 1980 20241209 24.75 2780 -11.15 20250103 2235 10.51 20250203 7160 -65.50 20240221 1980 24.75 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
8 20250221 101055 57 100.00 KOSDAQ 일반서비스 N N N N N 2520 35 2 1.41 27948120 11100 33.95 2510 2535 2480 3230 1740 2485 2517.85 0.76 0 1003 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 489 -2.00 0.71 12 0.06 -1260.00 3536.00 7800 20240220 -67.69 1980 20241209 27.27 2780 -9.35 20250103 2235 12.75 20250203 7160 -64.80 20240221 1980 27.27 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
9 20250221 091057 57 100.00 KOSDAQ 일반서비스 N N N N N 2530 45 2 1.81 2047575 817 2.50 2510 2530 2480 3230 1740 2485 2506.21 0.76 0 -48 2561 2522 2496 2457 2431 2510 2445 98 745 500 1540 5 1 19414200 491 -2.01 0.72 12 0.00 -1260.00 3536.00 7800 20240220 -67.56 1980 20241209 27.78 2780 -8.99 20250103 2235 13.20 20250203 7160 -64.66 20240221 1980 27.78 20241209 1.64 N 263700 500 98 억 148279 N N 0 N 00 N
10 20250220 161047 57 100.00 KOSDAQ 일반서비스 N N N N N 2485 -45 5 -1.78 80166450 32265 109.00 2515 2535 2470 3285 1775 2530 2484.63 0.76 0 1494 2590 2560 2530 2500 2470 2545 2485 98 755 500 1560 5 1 19414200 482 -1.97 0.70 12 0.17 -1260.00 3536.00 7800 20240220 -68.14 1980 20241209 25.51 2780 -10.61 20250103 2235 11.19 20250203 7800 -68.14 20240220 1980 25.51 20241209 1.65 N 263700 500 98 억 146759 N N 0 N 00 N
11 20250220 151052 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -40 5 -1.58 78573555 31624 106.83 2515 2535 2470 3285 1775 2530 2484.62 0.76 0 1767 2590 2560 2530 2500 2470 2545 2485 98 755 500 1560 5 1 19414200 483 -1.98 0.70 12 0.16 -1260.00 3536.00 7800 20240220 -68.08 1980 20241209 25.76 2780 -10.43 20250103 2235 11.41 20250203 7800 -68.08 20240220 1980 25.76 20241209 1.65 N 263700 500 98 억 146759 N N 0 N 00 N
12 20250220 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 2490 -40 5 -1.58 68275320 27483 92.84 2515 2535 2470 3285 1775 2530 2484.27 0.76 0 2035 2590 2560 2530 2500 2470 2545 2485 98 755 500 1560 5 1 19414200 483 -1.98 0.70 12 0.14 -1260.00 3536.00 7800 20240220 -68.08 1980 20241209 25.76 2780 -10.43 20250103 2235 11.41 20250203 7800 -68.08 20240220 1980 25.76 20241209 1.65 N 263700 500 98 억 146759 N N 0 N 00 N