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
273060/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
20250221,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,815,7,2,0.87,47471698,58444,65.14,808,817,805,1050,566,808,812.26,0.75,0,6646,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,411,47.94,0.90,12,0.12,17.00,904.00,1834,20240306,-55.56,701,20241227,16.26,967,-15.72,20250114,709,14.95,20250102,1834,-55.56,20240306,701,16.26,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,151110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,814,6,2,0.74,46832308,57658,64.26,808,817,805,1050,566,808,812.24,0.75,0,6782,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,411,47.88,0.90,12,0.11,17.00,904.00,1834,20240306,-55.62,701,20241227,16.12,967,-15.82,20250114,709,14.81,20250102,1834,-55.62,20240306,701,16.12,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,141110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,812,4,2,0.50,32258211,39697,44.24,808,817,805,1050,566,808,812.61,0.75,0,2694,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,410,47.76,0.90,12,0.08,17.00,904.00,1834,20240306,-55.73,701,20241227,15.83,967,-16.03,20250114,709,14.53,20250102,1834,-55.73,20240306,701,15.83,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,131109,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,814,6,2,0.74,27957232,34404,38.34,808,817,805,1050,566,808,812.62,0.75,0,842,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,411,47.88,0.90,12,0.07,17.00,904.00,1834,20240306,-55.62,701,20241227,16.12,967,-15.82,20250114,709,14.81,20250102,1834,-55.62,20240306,701,16.12,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,121110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,816,8,2,0.99,17308690,21304,23.74,808,817,805,1050,566,808,812.46,0.75,0,746,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,412,48.00,0.90,12,0.04,17.00,904.00,1834,20240306,-55.51,701,20241227,16.41,967,-15.62,20250114,709,15.09,20250102,1834,-55.51,20240306,701,16.41,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,111105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,816,8,2,0.99,14788874,18211,20.30,808,817,805,1050,566,808,812.08,0.75,0,750,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,412,48.00,0.90,12,0.04,17.00,904.00,1834,20240306,-55.51,701,20241227,16.41,967,-15.62,20250114,709,15.09,20250102,1834,-55.51,20240306,701,16.41,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,101108,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,816,8,2,0.99,10210091,12590,14.03,808,817,805,1050,566,808,810.97,0.75,0,795,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,412,48.00,0.90,12,0.02,17.00,904.00,1834,20240306,-55.51,701,20241227,16.41,967,-15.62,20250114,709,15.09,20250102,1834,-55.51,20240306,701,16.41,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250221,091110,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,810,2,2,0.25,1930446,2390,2.66,808,810,805,1050,566,808,807.72,0.75,0,586,827,817,810,800,793,814,797,50,242,100,500,1,1,50459582,409,47.65,0.90,12,0.00,17.00,904.00,1834,20240306,-55.83,701,20241227,15.55,967,-16.24,20250114,709,14.25,20250102,1834,-55.83,20240306,701,15.55,20241227,1.97,N,273060,100,50 억,,380432,N,N,0,N,00,N
20250220,161100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,808,-1,5,-0.12,71509755,88174,67.36,809,820,803,1051,567,809,811.01,0.75,0,3761,821,814,806,799,791,818,803,50,242,100,500,1,1,50459582,408,47.53,0.89,12,0.17,17.00,904.00,1834,20240306,-55.94,701,20241227,15.26,967,-16.44,20250114,709,13.96,20250102,1834,-55.94,20240306,701,15.26,20241227,1.97,N,273060,100,50 억,,376671,N,N,0,N,00,N
20250220,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,809,0,3,0.00,70194006,86546,66.12,809,820,803,1051,567,809,811.06,0.75,0,4125,821,814,806,799,791,818,803,50,242,100,500,1,1,50459582,408,47.59,0.89,12,0.17,17.00,904.00,1834,20240306,-55.89,701,20241227,15.41,967,-16.34,20250114,709,14.10,20250102,1834,-55.89,20240306,701,15.41,20241227,1.97,N,273060,100,50 억,,376671,N,N,0,N,00,N
20250220,141105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,804,-5,5,-0.62,63274727,77973,59.57,809,820,803,1051,567,809,811.50,0.75,0,2683,821,814,806,799,791,818,803,50,242,100,500,1,1,50459582,406,47.29,0.89,12,0.15,17.00,904.00,1834,20240306,-56.16,701,20241227,14.69,967,-16.86,20250114,709,13.40,20250102,1834,-56.16,20240306,701,14.69,20241227,1.97,N,273060,100,50 억,,376671,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 161105 57 100.00 KOSDAQ 일반서비스 N N N N N 815 7 2 0.87 47471698 58444 65.14 808 817 805 1050 566 808 812.26 0.75 0 6646 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 411 47.94 0.90 12 0.12 17.00 904.00 1834 20240306 -55.56 701 20241227 16.26 967 -15.72 20250114 709 14.95 20250102 1834 -55.56 20240306 701 16.26 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
3 20250221 151110 57 100.00 KOSDAQ 일반서비스 N N N N N 814 6 2 0.74 46832308 57658 64.26 808 817 805 1050 566 808 812.24 0.75 0 6782 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 411 47.88 0.90 12 0.11 17.00 904.00 1834 20240306 -55.62 701 20241227 16.12 967 -15.82 20250114 709 14.81 20250102 1834 -55.62 20240306 701 16.12 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
4 20250221 141110 57 100.00 KOSDAQ 일반서비스 N N N N N 812 4 2 0.50 32258211 39697 44.24 808 817 805 1050 566 808 812.61 0.75 0 2694 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 410 47.76 0.90 12 0.08 17.00 904.00 1834 20240306 -55.73 701 20241227 15.83 967 -16.03 20250114 709 14.53 20250102 1834 -55.73 20240306 701 15.83 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
5 20250221 131109 57 100.00 KOSDAQ 일반서비스 N N N N N 814 6 2 0.74 27957232 34404 38.34 808 817 805 1050 566 808 812.62 0.75 0 842 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 411 47.88 0.90 12 0.07 17.00 904.00 1834 20240306 -55.62 701 20241227 16.12 967 -15.82 20250114 709 14.81 20250102 1834 -55.62 20240306 701 16.12 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
6 20250221 121110 57 100.00 KOSDAQ 일반서비스 N N N N N 816 8 2 0.99 17308690 21304 23.74 808 817 805 1050 566 808 812.46 0.75 0 746 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 412 48.00 0.90 12 0.04 17.00 904.00 1834 20240306 -55.51 701 20241227 16.41 967 -15.62 20250114 709 15.09 20250102 1834 -55.51 20240306 701 16.41 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
7 20250221 111105 57 100.00 KOSDAQ 일반서비스 N N N N N 816 8 2 0.99 14788874 18211 20.30 808 817 805 1050 566 808 812.08 0.75 0 750 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 412 48.00 0.90 12 0.04 17.00 904.00 1834 20240306 -55.51 701 20241227 16.41 967 -15.62 20250114 709 15.09 20250102 1834 -55.51 20240306 701 16.41 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
8 20250221 101108 57 100.00 KOSDAQ 일반서비스 N N N N N 816 8 2 0.99 10210091 12590 14.03 808 817 805 1050 566 808 810.97 0.75 0 795 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 412 48.00 0.90 12 0.02 17.00 904.00 1834 20240306 -55.51 701 20241227 16.41 967 -15.62 20250114 709 15.09 20250102 1834 -55.51 20240306 701 16.41 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
9 20250221 091110 57 100.00 KOSDAQ 일반서비스 N N N N N 810 2 2 0.25 1930446 2390 2.66 808 810 805 1050 566 808 807.72 0.75 0 586 827 817 810 800 793 814 797 50 242 100 500 1 1 50459582 409 47.65 0.90 12 0.00 17.00 904.00 1834 20240306 -55.83 701 20241227 15.55 967 -16.24 20250114 709 14.25 20250102 1834 -55.83 20240306 701 15.55 20241227 1.97 N 273060 100 50 억 380432 N N 0 N 00 N
10 20250220 161100 57 100.00 KOSDAQ 일반서비스 N N N N N 808 -1 5 -0.12 71509755 88174 67.36 809 820 803 1051 567 809 811.01 0.75 0 3761 821 814 806 799 791 818 803 50 242 100 500 1 1 50459582 408 47.53 0.89 12 0.17 17.00 904.00 1834 20240306 -55.94 701 20241227 15.26 967 -16.44 20250114 709 13.96 20250102 1834 -55.94 20240306 701 15.26 20241227 1.97 N 273060 100 50 억 376671 N N 0 N 00 N
11 20250220 151105 57 100.00 KOSDAQ 일반서비스 N N N N N 809 0 3 0.00 70194006 86546 66.12 809 820 803 1051 567 809 811.06 0.75 0 4125 821 814 806 799 791 818 803 50 242 100 500 1 1 50459582 408 47.59 0.89 12 0.17 17.00 904.00 1834 20240306 -55.89 701 20241227 15.41 967 -16.34 20250114 709 14.10 20250102 1834 -55.89 20240306 701 15.41 20241227 1.97 N 273060 100 50 억 376671 N N 0 N 00 N
12 20250220 141105 57 100.00 KOSDAQ 일반서비스 N N N N N 804 -5 5 -0.62 63274727 77973 59.57 809 820 803 1051 567 809 811.50 0.75 0 2683 821 814 806 799 791 818 803 50 242 100 500 1 1 50459582 406 47.29 0.89 12 0.15 17.00 904.00 1834 20240306 -56.16 701 20241227 14.69 967 -16.86 20250114 709 13.40 20250102 1834 -56.16 20240306 701 14.69 20241227 1.97 N 273060 100 50 억 376671 N N 0 N 00 N