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
291650/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
20250221,161121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,999,-23,5,-2.25,188241093,187277,87.23,1022,1027,995,1328,716,1022,1005.26,4.69,0,-29822,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,293,-1.35,1.19,12,0.64,-738.00,840.00,3427,20240808,-70.85,842,20250205,18.65,1270,-21.34,20250121,842,18.65,20250205,4015,-75.12,20240808,842,18.65,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,151126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1003,-19,5,-1.86,175856147,174880,81.46,1022,1027,995,1328,716,1022,1005.58,4.69,0,-29543,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,294,-1.36,1.19,12,0.60,-738.00,840.00,3427,20240808,-70.73,842,20250205,19.12,1270,-21.02,20250121,842,19.12,20250205,4015,-75.02,20240808,842,19.12,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,141127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1006,-16,5,-1.57,153554209,152686,71.12,1022,1027,995,1328,716,1022,1005.69,4.69,0,-22831,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,295,-1.36,1.20,12,0.52,-738.00,840.00,3427,20240808,-70.64,842,20250205,19.48,1270,-20.79,20250121,842,19.48,20250205,4015,-74.94,20240808,842,19.48,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,131125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1011,-11,5,-1.08,146518455,145684,67.86,1022,1027,995,1328,716,1022,1005.73,4.69,0,-23492,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,296,-1.37,1.20,12,0.50,-738.00,840.00,3427,20240808,-70.50,842,20250205,20.07,1270,-20.39,20250121,842,20.07,20250205,4015,-74.82,20240808,842,20.07,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,121126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,-22,5,-2.15,138043586,137239,63.92,1022,1027,995,1328,716,1022,1005.86,4.69,0,-22167,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,293,-1.36,1.19,12,0.47,-738.00,840.00,3427,20240808,-70.82,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,111121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1000,-22,5,-2.15,108336818,107506,50.07,1022,1027,995,1328,716,1022,1007.73,4.69,0,-21266,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,293,-1.36,1.19,12,0.37,-738.00,840.00,3427,20240808,-70.82,842,20250205,18.76,1270,-21.26,20250121,842,18.76,20250205,4015,-75.09,20240808,842,18.76,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,101124,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1004,-18,5,-1.76,80574483,79824,37.18,1022,1027,1000,1328,716,1022,1009.40,4.69,0,-21740,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,294,-1.36,1.20,12,0.27,-738.00,840.00,3427,20240808,-70.70,842,20250205,19.24,1270,-20.94,20250121,842,19.24,20250205,4015,-74.99,20240808,842,19.24,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250221,091126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1010,-12,5,-1.17,4081211,4002,1.86,1022,1027,1010,1328,716,1022,1019.79,4.69,0,-806,1052,1036,1016,1000,980,1027,991,146,306,500,610,1,1,29280252,296,-1.37,1.20,12,0.01,-738.00,840.00,3427,20240808,-70.53,842,20250205,19.95,1270,-20.47,20250121,842,19.95,20250205,4015,-74.84,20240808,842,19.95,20250205,1.24,N,291650,500,146 억,,1373250,N,N,0,N,00,N
20250220,161115,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1022,15,2,1.49,217435747,214593,72.47,1025,1032,996,1309,705,1007,1013.25,4.59,0,29132,1065,1036,1003,974,941,1050,988,146,302,500,600,1,1,29280252,299,-1.38,1.22,12,0.73,-738.00,840.00,3427,20240808,-70.18,842,20250205,21.38,1270,-19.53,20250121,842,21.38,20250205,4015,-74.55,20240808,842,21.38,20250205,1.28,N,291650,500,146 억,,1344341,N,N,0,N,00,N
20250220,151121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1024,17,2,1.69,211151123,208440,70.39,1025,1032,996,1309,705,1007,1013.01,4.59,0,32728,1065,1036,1003,974,941,1050,988,146,302,500,600,1,1,29280252,300,-1.39,1.22,12,0.71,-738.00,840.00,3427,20240808,-70.12,842,20250205,21.62,1270,-19.37,20250121,842,21.62,20250205,4015,-74.50,20240808,842,21.62,20250205,1.28,N,291650,500,146 억,,1344341,N,N,0,N,00,N
20250220,141121,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1014,7,2,0.70,128892584,128130,43.27,1025,1025,996,1309,705,1007,1005.95,4.59,0,19167,1065,1036,1003,974,941,1050,988,146,302,500,600,1,1,29280252,297,-1.37,1.21,12,0.44,-738.00,840.00,3427,20240808,-70.41,842,20250205,20.43,1270,-20.16,20250121,842,20.43,20250205,4015,-74.74,20240808,842,20.43,20250205,1.28,N,291650,500,146 억,,1344341,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 161121 57 100.00 KOSDAQ 일반서비스 N N N N N 999 -23 5 -2.25 188241093 187277 87.23 1022 1027 995 1328 716 1022 1005.26 4.69 0 -29822 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 293 -1.35 1.19 12 0.64 -738.00 840.00 3427 20240808 -70.85 842 20250205 18.65 1270 -21.34 20250121 842 18.65 20250205 4015 -75.12 20240808 842 18.65 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
3 20250221 151126 57 100.00 KOSDAQ 일반서비스 N N N N N 1003 -19 5 -1.86 175856147 174880 81.46 1022 1027 995 1328 716 1022 1005.58 4.69 0 -29543 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 294 -1.36 1.19 12 0.60 -738.00 840.00 3427 20240808 -70.73 842 20250205 19.12 1270 -21.02 20250121 842 19.12 20250205 4015 -75.02 20240808 842 19.12 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
4 20250221 141127 57 100.00 KOSDAQ 일반서비스 N N N N N 1006 -16 5 -1.57 153554209 152686 71.12 1022 1027 995 1328 716 1022 1005.69 4.69 0 -22831 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 295 -1.36 1.20 12 0.52 -738.00 840.00 3427 20240808 -70.64 842 20250205 19.48 1270 -20.79 20250121 842 19.48 20250205 4015 -74.94 20240808 842 19.48 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
5 20250221 131125 57 100.00 KOSDAQ 일반서비스 N N N N N 1011 -11 5 -1.08 146518455 145684 67.86 1022 1027 995 1328 716 1022 1005.73 4.69 0 -23492 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 296 -1.37 1.20 12 0.50 -738.00 840.00 3427 20240808 -70.50 842 20250205 20.07 1270 -20.39 20250121 842 20.07 20250205 4015 -74.82 20240808 842 20.07 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
6 20250221 121126 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 -22 5 -2.15 138043586 137239 63.92 1022 1027 995 1328 716 1022 1005.86 4.69 0 -22167 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 293 -1.36 1.19 12 0.47 -738.00 840.00 3427 20240808 -70.82 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
7 20250221 111121 57 100.00 KOSDAQ 일반서비스 N N N N N 1000 -22 5 -2.15 108336818 107506 50.07 1022 1027 995 1328 716 1022 1007.73 4.69 0 -21266 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 293 -1.36 1.19 12 0.37 -738.00 840.00 3427 20240808 -70.82 842 20250205 18.76 1270 -21.26 20250121 842 18.76 20250205 4015 -75.09 20240808 842 18.76 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
8 20250221 101124 57 100.00 KOSDAQ 일반서비스 N N N N N 1004 -18 5 -1.76 80574483 79824 37.18 1022 1027 1000 1328 716 1022 1009.40 4.69 0 -21740 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 294 -1.36 1.20 12 0.27 -738.00 840.00 3427 20240808 -70.70 842 20250205 19.24 1270 -20.94 20250121 842 19.24 20250205 4015 -74.99 20240808 842 19.24 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
9 20250221 091126 57 100.00 KOSDAQ 일반서비스 N N N N N 1010 -12 5 -1.17 4081211 4002 1.86 1022 1027 1010 1328 716 1022 1019.79 4.69 0 -806 1052 1036 1016 1000 980 1027 991 146 306 500 610 1 1 29280252 296 -1.37 1.20 12 0.01 -738.00 840.00 3427 20240808 -70.53 842 20250205 19.95 1270 -20.47 20250121 842 19.95 20250205 4015 -74.84 20240808 842 19.95 20250205 1.24 N 291650 500 146 억 1373250 N N 0 N 00 N
10 20250220 161115 57 100.00 KOSDAQ 일반서비스 N N N N N 1022 15 2 1.49 217435747 214593 72.47 1025 1032 996 1309 705 1007 1013.25 4.59 0 29132 1065 1036 1003 974 941 1050 988 146 302 500 600 1 1 29280252 299 -1.38 1.22 12 0.73 -738.00 840.00 3427 20240808 -70.18 842 20250205 21.38 1270 -19.53 20250121 842 21.38 20250205 4015 -74.55 20240808 842 21.38 20250205 1.28 N 291650 500 146 억 1344341 N N 0 N 00 N
11 20250220 151121 57 100.00 KOSDAQ 일반서비스 N N N N N 1024 17 2 1.69 211151123 208440 70.39 1025 1032 996 1309 705 1007 1013.01 4.59 0 32728 1065 1036 1003 974 941 1050 988 146 302 500 600 1 1 29280252 300 -1.39 1.22 12 0.71 -738.00 840.00 3427 20240808 -70.12 842 20250205 21.62 1270 -19.37 20250121 842 21.62 20250205 4015 -74.50 20240808 842 21.62 20250205 1.28 N 291650 500 146 억 1344341 N N 0 N 00 N
12 20250220 141121 57 100.00 KOSDAQ 일반서비스 N N N N N 1014 7 2 0.70 128892584 128130 43.27 1025 1025 996 1309 705 1007 1005.95 4.59 0 19167 1065 1036 1003 974 941 1050 988 146 302 500 600 1 1 29280252 297 -1.37 1.21 12 0.44 -738.00 840.00 3427 20240808 -70.41 842 20250205 20.43 1270 -20.16 20250121 842 20.43 20250205 4015 -74.74 20240808 842 20.43 20250205 1.28 N 291650 500 146 억 1344341 N N 0 N 00 N