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
270520/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
20250221,161102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1241,-26,5,-2.05,692478524,550829,67.86,1267,1290,1240,1647,887,1267,1257.16,2.24,0,-2663,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1971,-31.82,2.78,12,0.35,-39.00,447.00,3790,20240314,-67.26,944,20241107,31.46,1591,-22.00,20250109,1140,8.86,20250213,3790,-67.26,20240314,944,31.46,20241107,0.91,N,270520,100,158 억,,3559731,N,N,2764,N,00,N
20250221,151106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1246,-21,5,-1.66,655513189,521096,64.20,1267,1290,1240,1647,887,1267,1257.95,2.24,0,4526,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1979,-31.95,2.79,12,0.33,-39.00,447.00,3790,20240314,-67.12,944,20241107,31.99,1591,-21.68,20250109,1140,9.30,20250213,3790,-67.12,20240314,944,31.99,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,141107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1251,-16,5,-1.26,539864055,428269,52.76,1267,1290,1240,1647,887,1267,1260.57,2.24,0,29465,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1986,-32.08,2.80,12,0.27,-39.00,447.00,3790,20240314,-66.99,944,20241107,32.52,1591,-21.37,20250109,1140,9.74,20250213,3790,-66.99,20240314,944,32.52,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1255,-12,5,-0.95,475307410,376752,46.42,1267,1290,1240,1647,887,1267,1261.59,2.24,0,24412,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1993,-32.18,2.81,12,0.24,-39.00,447.00,3790,20240314,-66.89,944,20241107,32.94,1591,-21.12,20250109,1140,10.09,20250213,3790,-66.89,20240314,944,32.94,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,121106,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,-7,5,-0.55,427087464,338343,41.68,1267,1290,1240,1647,887,1267,1262.29,2.24,0,28969,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,2001,-32.31,2.82,12,0.21,-39.00,447.00,3790,20240314,-66.75,944,20241107,33.47,1591,-20.80,20250109,1140,10.53,20250213,3790,-66.75,20240314,944,33.47,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,111102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1264,-3,5,-0.24,385641853,305396,37.63,1267,1290,1240,1647,887,1267,1262.76,2.24,0,30317,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,2007,-32.41,2.83,12,0.19,-39.00,447.00,3790,20240314,-66.65,944,20241107,33.90,1591,-20.55,20250109,1140,10.88,20250213,3790,-66.65,20240314,944,33.90,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,101104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1268,1,2,0.08,284256111,224973,27.72,1267,1290,1240,1647,887,1267,1263.51,2.24,0,3950,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,2013,-32.51,2.84,12,0.14,-39.00,447.00,3790,20240314,-66.54,944,20241107,34.32,1591,-20.30,20250109,1140,11.23,20250213,3790,-66.54,20240314,944,34.32,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250221,091107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1250,-17,5,-1.34,68002346,54163,6.67,1267,1290,1240,1647,887,1267,1255.51,2.24,0,16,1399,1333,1294,1228,1189,1313,1208,159,380,100,880,1,1,158790786,1985,-32.05,2.80,12,0.03,-39.00,447.00,3790,20240314,-67.02,944,20241107,32.42,1591,-21.43,20250109,1140,9.65,20250213,3790,-67.02,20240314,944,32.42,20241107,0.91,N,270520,100,158 억,,3559731,N,N,6809,N,00,N
20250220,161056,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1267,-30,5,-2.31,1044323534,802738,45.54,1340,1360,1255,1686,908,1297,1300.98,2.28,0,-54049,1431,1364,1324,1257,1217,1344,1237,159,389,100,900,1,1,158790786,2012,-32.49,2.83,12,0.51,-39.00,447.00,3790,20240314,-66.57,944,20241107,34.22,1591,-20.36,20250109,1140,11.14,20250213,3790,-66.57,20240314,944,34.22,20241107,0.92,N,270520,100,158 억,,3613759,N,N,6809,N,00,N
20250220,151102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1269,-28,5,-2.16,1008050673,774097,43.92,1340,1360,1255,1686,908,1297,1302.23,2.28,0,-43067,1431,1364,1324,1257,1217,1344,1237,159,389,100,900,1,1,158790786,2015,-32.54,2.84,12,0.49,-39.00,447.00,3790,20240314,-66.52,944,20241107,34.43,1591,-20.24,20250109,1140,11.32,20250213,3790,-66.52,20240314,944,34.43,20241107,0.92,N,270520,100,158 억,,3613759,N,N,3463,N,00,N
20250220,141102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1290,-7,5,-0.54,798192547,608660,34.53,1340,1360,1285,1686,908,1297,1311.39,2.28,0,-60621,1431,1364,1324,1257,1217,1344,1237,159,389,100,900,1,1,158790786,2048,-33.08,2.89,12,0.38,-39.00,447.00,3790,20240314,-65.96,944,20241107,36.65,1591,-18.92,20250109,1140,13.16,20250213,3790,-65.96,20240314,944,36.65,20241107,0.92,N,270520,100,158 억,,3613759,N,N,3463,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 161102 57 100.00 KOSDAQ 일반서비스 N N N N N 1241 -26 5 -2.05 692478524 550829 67.86 1267 1290 1240 1647 887 1267 1257.16 2.24 0 -2663 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 1971 -31.82 2.78 12 0.35 -39.00 447.00 3790 20240314 -67.26 944 20241107 31.46 1591 -22.00 20250109 1140 8.86 20250213 3790 -67.26 20240314 944 31.46 20241107 0.91 N 270520 100 158 억 3559731 N N 2764 N 00 N
3 20250221 151106 57 100.00 KOSDAQ 일반서비스 N N N N N 1246 -21 5 -1.66 655513189 521096 64.20 1267 1290 1240 1647 887 1267 1257.95 2.24 0 4526 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 1979 -31.95 2.79 12 0.33 -39.00 447.00 3790 20240314 -67.12 944 20241107 31.99 1591 -21.68 20250109 1140 9.30 20250213 3790 -67.12 20240314 944 31.99 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
4 20250221 141107 57 100.00 KOSDAQ 일반서비스 N N N N N 1251 -16 5 -1.26 539864055 428269 52.76 1267 1290 1240 1647 887 1267 1260.57 2.24 0 29465 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 1986 -32.08 2.80 12 0.27 -39.00 447.00 3790 20240314 -66.99 944 20241107 32.52 1591 -21.37 20250109 1140 9.74 20250213 3790 -66.99 20240314 944 32.52 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
5 20250221 131105 57 100.00 KOSDAQ 일반서비스 N N N N N 1255 -12 5 -0.95 475307410 376752 46.42 1267 1290 1240 1647 887 1267 1261.59 2.24 0 24412 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 1993 -32.18 2.81 12 0.24 -39.00 447.00 3790 20240314 -66.89 944 20241107 32.94 1591 -21.12 20250109 1140 10.09 20250213 3790 -66.89 20240314 944 32.94 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
6 20250221 121106 57 100.00 KOSDAQ 일반서비스 N N N N N 1260 -7 5 -0.55 427087464 338343 41.68 1267 1290 1240 1647 887 1267 1262.29 2.24 0 28969 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 2001 -32.31 2.82 12 0.21 -39.00 447.00 3790 20240314 -66.75 944 20241107 33.47 1591 -20.80 20250109 1140 10.53 20250213 3790 -66.75 20240314 944 33.47 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
7 20250221 111102 57 100.00 KOSDAQ 일반서비스 N N N N N 1264 -3 5 -0.24 385641853 305396 37.63 1267 1290 1240 1647 887 1267 1262.76 2.24 0 30317 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 2007 -32.41 2.83 12 0.19 -39.00 447.00 3790 20240314 -66.65 944 20241107 33.90 1591 -20.55 20250109 1140 10.88 20250213 3790 -66.65 20240314 944 33.90 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
8 20250221 101104 57 100.00 KOSDAQ 일반서비스 N N N N N 1268 1 2 0.08 284256111 224973 27.72 1267 1290 1240 1647 887 1267 1263.51 2.24 0 3950 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 2013 -32.51 2.84 12 0.14 -39.00 447.00 3790 20240314 -66.54 944 20241107 34.32 1591 -20.30 20250109 1140 11.23 20250213 3790 -66.54 20240314 944 34.32 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
9 20250221 091107 57 100.00 KOSDAQ 일반서비스 N N N N N 1250 -17 5 -1.34 68002346 54163 6.67 1267 1290 1240 1647 887 1267 1255.51 2.24 0 16 1399 1333 1294 1228 1189 1313 1208 159 380 100 880 1 1 158790786 1985 -32.05 2.80 12 0.03 -39.00 447.00 3790 20240314 -67.02 944 20241107 32.42 1591 -21.43 20250109 1140 9.65 20250213 3790 -67.02 20240314 944 32.42 20241107 0.91 N 270520 100 158 억 3559731 N N 6809 N 00 N
10 20250220 161056 57 100.00 KOSDAQ 일반서비스 N N N N N 1267 -30 5 -2.31 1044323534 802738 45.54 1340 1360 1255 1686 908 1297 1300.98 2.28 0 -54049 1431 1364 1324 1257 1217 1344 1237 159 389 100 900 1 1 158790786 2012 -32.49 2.83 12 0.51 -39.00 447.00 3790 20240314 -66.57 944 20241107 34.22 1591 -20.36 20250109 1140 11.14 20250213 3790 -66.57 20240314 944 34.22 20241107 0.92 N 270520 100 158 억 3613759 N N 6809 N 00 N
11 20250220 151102 57 100.00 KOSDAQ 일반서비스 N N N N N 1269 -28 5 -2.16 1008050673 774097 43.92 1340 1360 1255 1686 908 1297 1302.23 2.28 0 -43067 1431 1364 1324 1257 1217 1344 1237 159 389 100 900 1 1 158790786 2015 -32.54 2.84 12 0.49 -39.00 447.00 3790 20240314 -66.52 944 20241107 34.43 1591 -20.24 20250109 1140 11.32 20250213 3790 -66.52 20240314 944 34.43 20241107 0.92 N 270520 100 158 억 3613759 N N 3463 N 00 N
12 20250220 141102 57 100.00 KOSDAQ 일반서비스 N N N N N 1290 -7 5 -0.54 798192547 608660 34.53 1340 1360 1285 1686 908 1297 1311.39 2.28 0 -60621 1431 1364 1324 1257 1217 1344 1237 159 389 100 900 1 1 158790786 2048 -33.08 2.89 12 0.38 -39.00 447.00 3790 20240314 -65.96 944 20241107 36.65 1591 -18.92 20250109 1140 13.16 20250213 3790 -65.96 20240314 944 36.65 20241107 0.92 N 270520 100 158 억 3613759 N N 3463 N 00 N