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
284620/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
20250221,161112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1479,-14,5,-0.94,323315226,217531,66.74,1554,1555,1449,1940,1046,1493,1486.30,3.13,0,-42239,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,417,-2.71,3.50,12,0.77,-546.00,423.00,7100,20240702,-79.17,1252,20250214,18.13,3130,-52.75,20250103,1252,18.13,20250214,7100,-79.17,20240702,1252,18.13,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,151117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1472,-21,5,-1.41,292907244,196739,60.36,1554,1555,1453,1940,1046,1493,1488.81,3.13,0,-37319,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,415,-2.70,3.48,12,0.70,-546.00,423.00,7100,20240702,-79.27,1252,20250214,17.57,3130,-52.97,20250103,1252,17.57,20250214,7100,-79.27,20240702,1252,17.57,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,141117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1459,-34,5,-2.28,282370099,189539,58.15,1554,1555,1453,1940,1046,1493,1489.77,3.13,0,-36158,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,411,-2.67,3.45,12,0.67,-546.00,423.00,7100,20240702,-79.45,1252,20250214,16.53,3130,-53.39,20250103,1252,16.53,20250214,7100,-79.45,20240702,1252,16.53,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,131116,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1474,-19,5,-1.27,247902824,165944,50.91,1554,1555,1453,1940,1046,1493,1493.89,3.13,0,-28882,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,415,-2.70,3.48,12,0.59,-546.00,423.00,7100,20240702,-79.24,1252,20250214,17.73,3130,-52.91,20250103,1252,17.73,20250214,7100,-79.24,20240702,1252,17.73,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,121117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1485,-8,5,-0.54,232488047,155444,47.69,1554,1555,1453,1940,1046,1493,1495.64,3.13,0,-22388,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,418,-2.72,3.51,12,0.55,-546.00,423.00,7100,20240702,-79.08,1252,20250214,18.61,3130,-52.56,20250103,1252,18.61,20250214,7100,-79.08,20240702,1252,18.61,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,111113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1457,-36,5,-2.41,212357437,141681,43.47,1554,1555,1453,1940,1046,1493,1498.84,3.13,0,-21818,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,411,-2.67,3.44,12,0.50,-546.00,423.00,7100,20240702,-79.48,1252,20250214,16.37,3130,-53.45,20250103,1252,16.37,20250214,7100,-79.48,20240702,1252,16.37,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,101115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1506,13,2,0.87,121409674,80236,24.62,1554,1555,1477,1940,1046,1493,1513.16,3.13,0,3393,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,424,-2.76,3.56,12,0.28,-546.00,423.00,7100,20240702,-78.79,1252,20250214,20.29,3130,-51.88,20250103,1252,20.29,20250214,7100,-78.79,20240702,1252,20.29,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250221,091117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1506,13,2,0.87,33489423,22267,6.83,1554,1555,1477,1940,1046,1493,1503.99,3.13,0,-560,1656,1574,1507,1425,1358,1541,1392,141,447,500,1010,1,1,28180793,424,-2.76,3.56,12,0.08,-546.00,423.00,7100,20240702,-78.79,1252,20250214,20.29,3130,-51.88,20250103,1252,20.29,20250214,7100,-78.79,20240702,1252,20.29,20250214,0.01,N,284620,500,140 억,,880732,N,N,0,N,00,N
20250220,161107,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1493,-7,5,-0.47,479560511,322856,35.03,1589,1589,1440,1950,1050,1500,1485.37,3.11,0,3541,1692,1596,1453,1357,1214,1644,1405,141,450,500,1020,1,1,28180793,421,-2.73,3.53,12,1.15,-546.00,423.00,7100,20240702,-78.97,1252,20250214,19.25,3130,-52.30,20250103,1252,19.25,20250214,7100,-78.97,20240702,1252,19.25,20250214,0.00,N,284620,500,140 억,,877094,N,N,0,N,00,N
20250220,151112,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1520,20,2,1.33,470511968,316825,34.38,1589,1589,1440,1950,1050,1500,1485.08,3.11,0,2185,1692,1596,1453,1357,1214,1644,1405,141,450,500,1020,1,1,28180793,428,-2.78,3.59,12,1.12,-546.00,423.00,7100,20240702,-78.59,1252,20250214,21.41,3130,-51.44,20250103,1252,21.41,20250214,7100,-78.59,20240702,1252,21.41,20250214,0.00,N,284620,500,140 억,,877094,N,N,0,N,00,N
20250220,141113,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1489,-11,5,-0.73,335678503,227662,24.70,1589,1589,1440,1950,1050,1500,1474.46,3.11,0,-29090,1692,1596,1453,1357,1214,1644,1405,141,450,500,1020,1,1,28180793,420,-2.73,3.52,12,0.81,-546.00,423.00,7100,20240702,-79.03,1252,20250214,18.93,3130,-52.43,20250103,1252,18.93,20250214,7100,-79.03,20240702,1252,18.93,20250214,0.00,N,284620,500,140 억,,877094,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 161112 57 100.00 KOSDAQ 일반서비스 N N N N N 1479 -14 5 -0.94 323315226 217531 66.74 1554 1555 1449 1940 1046 1493 1486.30 3.13 0 -42239 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 417 -2.71 3.50 12 0.77 -546.00 423.00 7100 20240702 -79.17 1252 20250214 18.13 3130 -52.75 20250103 1252 18.13 20250214 7100 -79.17 20240702 1252 18.13 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
3 20250221 151117 57 100.00 KOSDAQ 일반서비스 N N N N N 1472 -21 5 -1.41 292907244 196739 60.36 1554 1555 1453 1940 1046 1493 1488.81 3.13 0 -37319 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 415 -2.70 3.48 12 0.70 -546.00 423.00 7100 20240702 -79.27 1252 20250214 17.57 3130 -52.97 20250103 1252 17.57 20250214 7100 -79.27 20240702 1252 17.57 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
4 20250221 141117 57 100.00 KOSDAQ 일반서비스 N N N N N 1459 -34 5 -2.28 282370099 189539 58.15 1554 1555 1453 1940 1046 1493 1489.77 3.13 0 -36158 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 411 -2.67 3.45 12 0.67 -546.00 423.00 7100 20240702 -79.45 1252 20250214 16.53 3130 -53.39 20250103 1252 16.53 20250214 7100 -79.45 20240702 1252 16.53 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
5 20250221 131116 57 100.00 KOSDAQ 일반서비스 N N N N N 1474 -19 5 -1.27 247902824 165944 50.91 1554 1555 1453 1940 1046 1493 1493.89 3.13 0 -28882 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 415 -2.70 3.48 12 0.59 -546.00 423.00 7100 20240702 -79.24 1252 20250214 17.73 3130 -52.91 20250103 1252 17.73 20250214 7100 -79.24 20240702 1252 17.73 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
6 20250221 121117 57 100.00 KOSDAQ 일반서비스 N N N N N 1485 -8 5 -0.54 232488047 155444 47.69 1554 1555 1453 1940 1046 1493 1495.64 3.13 0 -22388 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 418 -2.72 3.51 12 0.55 -546.00 423.00 7100 20240702 -79.08 1252 20250214 18.61 3130 -52.56 20250103 1252 18.61 20250214 7100 -79.08 20240702 1252 18.61 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
7 20250221 111113 57 100.00 KOSDAQ 일반서비스 N N N N N 1457 -36 5 -2.41 212357437 141681 43.47 1554 1555 1453 1940 1046 1493 1498.84 3.13 0 -21818 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 411 -2.67 3.44 12 0.50 -546.00 423.00 7100 20240702 -79.48 1252 20250214 16.37 3130 -53.45 20250103 1252 16.37 20250214 7100 -79.48 20240702 1252 16.37 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
8 20250221 101115 57 100.00 KOSDAQ 일반서비스 N N N N N 1506 13 2 0.87 121409674 80236 24.62 1554 1555 1477 1940 1046 1493 1513.16 3.13 0 3393 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 424 -2.76 3.56 12 0.28 -546.00 423.00 7100 20240702 -78.79 1252 20250214 20.29 3130 -51.88 20250103 1252 20.29 20250214 7100 -78.79 20240702 1252 20.29 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
9 20250221 091117 57 100.00 KOSDAQ 일반서비스 N N N N N 1506 13 2 0.87 33489423 22267 6.83 1554 1555 1477 1940 1046 1493 1503.99 3.13 0 -560 1656 1574 1507 1425 1358 1541 1392 141 447 500 1010 1 1 28180793 424 -2.76 3.56 12 0.08 -546.00 423.00 7100 20240702 -78.79 1252 20250214 20.29 3130 -51.88 20250103 1252 20.29 20250214 7100 -78.79 20240702 1252 20.29 20250214 0.01 N 284620 500 140 억 880732 N N 0 N 00 N
10 20250220 161107 57 100.00 KOSDAQ 일반서비스 N N N N N 1493 -7 5 -0.47 479560511 322856 35.03 1589 1589 1440 1950 1050 1500 1485.37 3.11 0 3541 1692 1596 1453 1357 1214 1644 1405 141 450 500 1020 1 1 28180793 421 -2.73 3.53 12 1.15 -546.00 423.00 7100 20240702 -78.97 1252 20250214 19.25 3130 -52.30 20250103 1252 19.25 20250214 7100 -78.97 20240702 1252 19.25 20250214 0.00 N 284620 500 140 억 877094 N N 0 N 00 N
11 20250220 151112 57 100.00 KOSDAQ 일반서비스 N N N N N 1520 20 2 1.33 470511968 316825 34.38 1589 1589 1440 1950 1050 1500 1485.08 3.11 0 2185 1692 1596 1453 1357 1214 1644 1405 141 450 500 1020 1 1 28180793 428 -2.78 3.59 12 1.12 -546.00 423.00 7100 20240702 -78.59 1252 20250214 21.41 3130 -51.44 20250103 1252 21.41 20250214 7100 -78.59 20240702 1252 21.41 20250214 0.00 N 284620 500 140 억 877094 N N 0 N 00 N
12 20250220 141113 57 100.00 KOSDAQ 일반서비스 N N N N N 1489 -11 5 -0.73 335678503 227662 24.70 1589 1589 1440 1950 1050 1500 1474.46 3.11 0 -29090 1692 1596 1453 1357 1214 1644 1405 141 450 500 1020 1 1 28180793 420 -2.73 3.52 12 0.81 -546.00 423.00 7100 20240702 -79.03 1252 20250214 18.93 3130 -52.43 20250103 1252 18.93 20250214 7100 -79.03 20240702 1252 18.93 20250214 0.00 N 284620 500 140 억 877094 N N 0 N 00 N