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
293780/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
20250221,161122,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8140,-50,5,-0.61,1026087590,126181,114.36,8260,8370,8020,10640,5740,8190,8131.86,0.92,0,10721,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2188,-15.30,3.10,12,0.47,-532.00,2630.00,15490,20240711,-47.45,4930,20240527,65.11,9400,-13.40,20250214,6060,34.32,20250102,15490,-47.45,20240711,4930,65.11,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,151127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8150,-40,5,-0.49,985940900,121252,109.90,8260,8370,8020,10640,5740,8190,8131.34,0.92,0,11063,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2191,-15.32,3.10,12,0.45,-532.00,2630.00,15490,20240711,-47.39,4930,20240527,65.31,9400,-13.30,20250214,6060,34.49,20250102,15490,-47.39,20240711,4930,65.31,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,141128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8170,-20,5,-0.24,928459780,114194,103.50,8260,8370,8020,10640,5740,8190,8130.55,0.92,0,10684,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2196,-15.36,3.11,12,0.42,-532.00,2630.00,15490,20240711,-47.26,4930,20240527,65.72,9400,-13.09,20250214,6060,34.82,20250102,15490,-47.26,20240711,4930,65.72,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8140,-50,5,-0.61,743007070,91400,82.84,8260,8370,8020,10640,5740,8190,8129.18,0.92,0,4714,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2188,-15.30,3.10,12,0.34,-532.00,2630.00,15490,20240711,-47.45,4930,20240527,65.11,9400,-13.40,20250214,6060,34.32,20250102,15490,-47.45,20240711,4930,65.11,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,121127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8180,-10,5,-0.12,690977660,84977,77.02,8260,8370,8020,10640,5740,8190,8131.35,0.92,0,5917,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2199,-15.38,3.11,12,0.32,-532.00,2630.00,15490,20240711,-47.19,4930,20240527,65.92,9400,-12.98,20250214,6060,34.98,20250102,15490,-47.19,20240711,4930,65.92,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,111123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8050,-140,5,-1.71,547802560,67284,60.98,8260,8370,8020,10640,5740,8190,8141.65,0.92,0,7749,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2164,-15.13,3.06,12,0.25,-532.00,2630.00,15490,20240711,-48.03,4930,20240527,63.29,9400,-14.36,20250214,6060,32.84,20250102,15490,-48.03,20240711,4930,63.29,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,101125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8150,-40,5,-0.49,329249550,40217,36.45,8260,8370,8110,10640,5740,8190,8186.83,0.92,0,4493,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2191,-15.32,3.10,12,0.15,-532.00,2630.00,15490,20240711,-47.39,4930,20240527,65.31,9400,-13.30,20250214,6060,34.49,20250102,15490,-47.39,20240711,4930,65.31,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250221,091128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8340,150,2,1.83,48481900,5861,5.31,8260,8370,8210,10640,5740,8190,8271.96,0.92,0,837,8563,8376,8283,8096,8003,8330,8050,134,2450,500,5560,10,1,26881360,2242,-15.68,3.17,12,0.02,-532.00,2630.00,15490,20240711,-46.16,4930,20240527,69.17,9400,-11.28,20250214,6060,37.62,20250102,15490,-46.16,20240711,4930,69.17,20240527,0.47,N,293780,500,134 억,,246974,N,N,0,N,00,N
20250220,161117,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8190,-140,5,-1.68,908283050,109609,46.27,8260,8470,8190,10820,5840,8330,8287.02,0.95,0,-8411,9170,8750,8520,8100,7870,8635,7985,134,2490,500,5660,10,1,26881360,2202,-15.39,3.11,12,0.41,-532.00,2630.00,15490,20240711,-47.13,4930,20240527,66.13,9400,-12.87,20250214,6060,35.15,20250102,15490,-47.13,20240711,4930,66.13,20240527,0.47,N,293780,500,134 억,,255385,N,N,0,N,00,N
20250220,151123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8290,-40,5,-0.48,838227270,101064,42.66,8260,8470,8200,10820,5840,8330,8294.02,0.95,0,-9203,9170,8750,8520,8100,7870,8635,7985,134,2490,500,5660,10,1,26881360,2228,-15.58,3.15,12,0.38,-532.00,2630.00,15490,20240711,-46.48,4930,20240527,68.15,9400,-11.81,20250214,6060,36.80,20250102,15490,-46.48,20240711,4930,68.15,20240527,0.47,N,293780,500,134 억,,255385,N,N,0,N,00,N
20250220,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,8250,-80,5,-0.96,736153860,88729,37.46,8260,8470,8200,10820,5840,8330,8296.65,0.95,0,-7676,9170,8750,8520,8100,7870,8635,7985,134,2490,500,5660,10,1,26881360,2218,-15.51,3.14,12,0.33,-532.00,2630.00,15490,20240711,-46.74,4930,20240527,67.34,9400,-12.23,20250214,6060,36.14,20250102,15490,-46.74,20240711,4930,67.34,20240527,0.47,N,293780,500,134 억,,255385,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 161122 57 100.00 KOSDAQ 일반서비스 N N N N N 8140 -50 5 -0.61 1026087590 126181 114.36 8260 8370 8020 10640 5740 8190 8131.86 0.92 0 10721 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2188 -15.30 3.10 12 0.47 -532.00 2630.00 15490 20240711 -47.45 4930 20240527 65.11 9400 -13.40 20250214 6060 34.32 20250102 15490 -47.45 20240711 4930 65.11 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
3 20250221 151127 57 100.00 KOSDAQ 일반서비스 N N N N N 8150 -40 5 -0.49 985940900 121252 109.90 8260 8370 8020 10640 5740 8190 8131.34 0.92 0 11063 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2191 -15.32 3.10 12 0.45 -532.00 2630.00 15490 20240711 -47.39 4930 20240527 65.31 9400 -13.30 20250214 6060 34.49 20250102 15490 -47.39 20240711 4930 65.31 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
4 20250221 141128 57 100.00 KOSDAQ 일반서비스 N N N N N 8170 -20 5 -0.24 928459780 114194 103.50 8260 8370 8020 10640 5740 8190 8130.55 0.92 0 10684 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2196 -15.36 3.11 12 0.42 -532.00 2630.00 15490 20240711 -47.26 4930 20240527 65.72 9400 -13.09 20250214 6060 34.82 20250102 15490 -47.26 20240711 4930 65.72 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
5 20250221 131127 57 100.00 KOSDAQ 일반서비스 N N N N N 8140 -50 5 -0.61 743007070 91400 82.84 8260 8370 8020 10640 5740 8190 8129.18 0.92 0 4714 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2188 -15.30 3.10 12 0.34 -532.00 2630.00 15490 20240711 -47.45 4930 20240527 65.11 9400 -13.40 20250214 6060 34.32 20250102 15490 -47.45 20240711 4930 65.11 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
6 20250221 121127 57 100.00 KOSDAQ 일반서비스 N N N N N 8180 -10 5 -0.12 690977660 84977 77.02 8260 8370 8020 10640 5740 8190 8131.35 0.92 0 5917 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2199 -15.38 3.11 12 0.32 -532.00 2630.00 15490 20240711 -47.19 4930 20240527 65.92 9400 -12.98 20250214 6060 34.98 20250102 15490 -47.19 20240711 4930 65.92 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
7 20250221 111123 57 100.00 KOSDAQ 일반서비스 N N N N N 8050 -140 5 -1.71 547802560 67284 60.98 8260 8370 8020 10640 5740 8190 8141.65 0.92 0 7749 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2164 -15.13 3.06 12 0.25 -532.00 2630.00 15490 20240711 -48.03 4930 20240527 63.29 9400 -14.36 20250214 6060 32.84 20250102 15490 -48.03 20240711 4930 63.29 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
8 20250221 101125 57 100.00 KOSDAQ 일반서비스 N N N N N 8150 -40 5 -0.49 329249550 40217 36.45 8260 8370 8110 10640 5740 8190 8186.83 0.92 0 4493 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2191 -15.32 3.10 12 0.15 -532.00 2630.00 15490 20240711 -47.39 4930 20240527 65.31 9400 -13.30 20250214 6060 34.49 20250102 15490 -47.39 20240711 4930 65.31 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
9 20250221 091128 57 100.00 KOSDAQ 일반서비스 N N N N N 8340 150 2 1.83 48481900 5861 5.31 8260 8370 8210 10640 5740 8190 8271.96 0.92 0 837 8563 8376 8283 8096 8003 8330 8050 134 2450 500 5560 10 1 26881360 2242 -15.68 3.17 12 0.02 -532.00 2630.00 15490 20240711 -46.16 4930 20240527 69.17 9400 -11.28 20250214 6060 37.62 20250102 15490 -46.16 20240711 4930 69.17 20240527 0.47 N 293780 500 134 억 246974 N N 0 N 00 N
10 20250220 161117 57 100.00 KOSDAQ 일반서비스 N N N N N 8190 -140 5 -1.68 908283050 109609 46.27 8260 8470 8190 10820 5840 8330 8287.02 0.95 0 -8411 9170 8750 8520 8100 7870 8635 7985 134 2490 500 5660 10 1 26881360 2202 -15.39 3.11 12 0.41 -532.00 2630.00 15490 20240711 -47.13 4930 20240527 66.13 9400 -12.87 20250214 6060 35.15 20250102 15490 -47.13 20240711 4930 66.13 20240527 0.47 N 293780 500 134 억 255385 N N 0 N 00 N
11 20250220 151123 57 100.00 KOSDAQ 일반서비스 N N N N N 8290 -40 5 -0.48 838227270 101064 42.66 8260 8470 8200 10820 5840 8330 8294.02 0.95 0 -9203 9170 8750 8520 8100 7870 8635 7985 134 2490 500 5660 10 1 26881360 2228 -15.58 3.15 12 0.38 -532.00 2630.00 15490 20240711 -46.48 4930 20240527 68.15 9400 -11.81 20250214 6060 36.80 20250102 15490 -46.48 20240711 4930 68.15 20240527 0.47 N 293780 500 134 억 255385 N N 0 N 00 N
12 20250220 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 8250 -80 5 -0.96 736153860 88729 37.46 8260 8470 8200 10820 5840 8330 8296.65 0.95 0 -7676 9170 8750 8520 8100 7870 8635 7985 134 2490 500 5660 10 1 26881360 2218 -15.51 3.14 12 0.33 -532.00 2630.00 15490 20240711 -46.74 4930 20240527 67.34 9400 -12.23 20250214 6060 36.14 20250102 15490 -46.74 20240711 4930 67.34 20240527 0.47 N 293780 500 134 억 255385 N N 0 N 00 N