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
338840/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
20250221,161204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,100,2,1.30,339451590,43665,38.49,7650,7890,7560,9970,5370,7670,7774.00,0.95,0,-5342,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1149,-5.00,4.95,12,0.30,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,151209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,110,2,1.43,323917180,41661,36.73,7650,7890,7560,9970,5370,7670,7775.07,0.95,0,-4526,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1150,-5.00,4.96,12,0.28,-1555.00,1570.00,14190,20241016,-45.17,6400,20241210,21.56,8450,-7.93,20250108,6890,12.92,20250203,14190,-45.17,20241016,6400,21.56,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,141210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7830,160,2,2.09,285453460,36714,32.36,7650,7890,7560,9970,5370,7670,7775.06,0.95,0,-3606,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1157,-5.04,4.99,12,0.25,-1555.00,1570.00,14190,20241016,-44.82,6400,20241210,22.34,8450,-7.34,20250108,6890,13.64,20250203,14190,-44.82,20241016,6400,22.34,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,131209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,100,2,1.30,256675520,33016,29.10,7650,7890,7560,9970,5370,7670,7774.28,0.95,0,-2145,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1149,-5.00,4.95,12,0.22,-1555.00,1570.00,14190,20241016,-45.24,6400,20241210,21.41,8450,-8.05,20250108,6890,12.77,20250203,14190,-45.24,20241016,6400,21.41,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,121210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7840,170,2,2.22,220735560,28390,25.03,7650,7890,7560,9970,5370,7670,7775.12,0.95,0,-1798,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1159,-5.04,4.99,12,0.19,-1555.00,1570.00,14190,20241016,-44.75,6400,20241210,22.50,8450,-7.22,20250108,6890,13.79,20250203,14190,-44.75,20241016,6400,22.50,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,111205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7880,210,2,2.74,187675110,24183,21.32,7650,7890,7560,9970,5370,7670,7760.62,0.95,0,-1061,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1165,-5.07,5.02,12,0.16,-1555.00,1570.00,14190,20241016,-44.47,6400,20241210,23.12,8450,-6.75,20250108,6890,14.37,20250203,14190,-44.47,20241016,6400,23.12,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,101208,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,60,2,0.78,110107310,14196,12.51,7650,7880,7560,9970,5370,7670,7756.22,0.95,0,1464,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1143,-4.97,4.92,12,0.10,-1555.00,1570.00,14190,20241016,-45.53,6400,20241210,20.78,8450,-8.52,20250108,6890,12.19,20250203,14190,-45.53,20241016,6400,20.78,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250221,091210,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,80,2,1.04,26614390,3472,3.06,7650,7750,7560,9970,5370,7670,7665.43,0.95,0,1095,8396,8032,7806,7442,7216,8215,7625,74,2300,500,5360,10,1,14782516,1146,-4.98,4.94,12,0.02,-1555.00,1570.00,14190,20241016,-45.38,6400,20241210,21.09,8450,-8.28,20250108,6890,12.48,20250203,14190,-45.38,20241016,6400,21.09,20241210,1.15,N,338840,500,73 억,,140055,N,N,0,N,00,N
20250220,161158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,30,2,0.39,893549680,113134,277.63,7640,8170,7580,9930,5350,7640,7898.15,0.95,0,-237,7886,7762,7666,7542,7446,7715,7495,74,2290,500,5340,10,1,14782516,1134,-4.93,4.89,12,0.77,-1555.00,1570.00,14190,20241016,-45.95,6400,20241210,19.84,8450,-9.23,20250108,6890,11.32,20250203,14190,-45.95,20241016,6400,19.84,20241210,1.16,N,338840,500,73 억,,140140,N,N,0,N,00,N
20250220,151205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7720,80,2,1.05,873532550,110532,271.24,7640,8170,7580,9930,5350,7640,7902.98,0.95,0,1642,7886,7762,7666,7542,7446,7715,7495,74,2290,500,5340,10,1,14782516,1141,-4.96,4.92,12,0.75,-1555.00,1570.00,14190,20241016,-45.60,6400,20241210,20.62,8450,-8.64,20250108,6890,12.05,20250203,14190,-45.60,20241016,6400,20.62,20241210,1.16,N,338840,500,73 억,,140140,N,N,0,N,00,N
20250220,141204,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7700,60,2,0.79,831908170,105094,257.90,7640,8170,7580,9930,5350,7640,7915.85,0.95,0,334,7886,7762,7666,7542,7446,7715,7495,74,2290,500,5340,10,1,14782516,1138,-4.95,4.90,12,0.71,-1555.00,1570.00,14190,20241016,-45.74,6400,20241210,20.31,8450,-8.88,20250108,6890,11.76,20250203,14190,-45.74,20241016,6400,20.31,20241210,1.16,N,338840,500,73 억,,140140,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 161204 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 100 2 1.30 339451590 43665 38.49 7650 7890 7560 9970 5370 7670 7774.00 0.95 0 -5342 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1149 -5.00 4.95 12 0.30 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
3 20250221 151209 57 100.00 KOSDAQ 일반서비스 N N N N N 7780 110 2 1.43 323917180 41661 36.73 7650 7890 7560 9970 5370 7670 7775.07 0.95 0 -4526 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1150 -5.00 4.96 12 0.28 -1555.00 1570.00 14190 20241016 -45.17 6400 20241210 21.56 8450 -7.93 20250108 6890 12.92 20250203 14190 -45.17 20241016 6400 21.56 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
4 20250221 141210 57 100.00 KOSDAQ 일반서비스 N N N N N 7830 160 2 2.09 285453460 36714 32.36 7650 7890 7560 9970 5370 7670 7775.06 0.95 0 -3606 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1157 -5.04 4.99 12 0.25 -1555.00 1570.00 14190 20241016 -44.82 6400 20241210 22.34 8450 -7.34 20250108 6890 13.64 20250203 14190 -44.82 20241016 6400 22.34 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
5 20250221 131209 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 100 2 1.30 256675520 33016 29.10 7650 7890 7560 9970 5370 7670 7774.28 0.95 0 -2145 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1149 -5.00 4.95 12 0.22 -1555.00 1570.00 14190 20241016 -45.24 6400 20241210 21.41 8450 -8.05 20250108 6890 12.77 20250203 14190 -45.24 20241016 6400 21.41 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
6 20250221 121210 57 100.00 KOSDAQ 일반서비스 N N N N N 7840 170 2 2.22 220735560 28390 25.03 7650 7890 7560 9970 5370 7670 7775.12 0.95 0 -1798 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1159 -5.04 4.99 12 0.19 -1555.00 1570.00 14190 20241016 -44.75 6400 20241210 22.50 8450 -7.22 20250108 6890 13.79 20250203 14190 -44.75 20241016 6400 22.50 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
7 20250221 111205 57 100.00 KOSDAQ 일반서비스 N N N N N 7880 210 2 2.74 187675110 24183 21.32 7650 7890 7560 9970 5370 7670 7760.62 0.95 0 -1061 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1165 -5.07 5.02 12 0.16 -1555.00 1570.00 14190 20241016 -44.47 6400 20241210 23.12 8450 -6.75 20250108 6890 14.37 20250203 14190 -44.47 20241016 6400 23.12 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
8 20250221 101208 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 60 2 0.78 110107310 14196 12.51 7650 7880 7560 9970 5370 7670 7756.22 0.95 0 1464 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1143 -4.97 4.92 12 0.10 -1555.00 1570.00 14190 20241016 -45.53 6400 20241210 20.78 8450 -8.52 20250108 6890 12.19 20250203 14190 -45.53 20241016 6400 20.78 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
9 20250221 091210 57 100.00 KOSDAQ 일반서비스 N N N N N 7750 80 2 1.04 26614390 3472 3.06 7650 7750 7560 9970 5370 7670 7665.43 0.95 0 1095 8396 8032 7806 7442 7216 8215 7625 74 2300 500 5360 10 1 14782516 1146 -4.98 4.94 12 0.02 -1555.00 1570.00 14190 20241016 -45.38 6400 20241210 21.09 8450 -8.28 20250108 6890 12.48 20250203 14190 -45.38 20241016 6400 21.09 20241210 1.15 N 338840 500 73 억 140055 N N 0 N 00 N
10 20250220 161158 57 100.00 KOSDAQ 일반서비스 N N N N N 7670 30 2 0.39 893549680 113134 277.63 7640 8170 7580 9930 5350 7640 7898.15 0.95 0 -237 7886 7762 7666 7542 7446 7715 7495 74 2290 500 5340 10 1 14782516 1134 -4.93 4.89 12 0.77 -1555.00 1570.00 14190 20241016 -45.95 6400 20241210 19.84 8450 -9.23 20250108 6890 11.32 20250203 14190 -45.95 20241016 6400 19.84 20241210 1.16 N 338840 500 73 억 140140 N N 0 N 00 N
11 20250220 151205 57 100.00 KOSDAQ 일반서비스 N N N N N 7720 80 2 1.05 873532550 110532 271.24 7640 8170 7580 9930 5350 7640 7902.98 0.95 0 1642 7886 7762 7666 7542 7446 7715 7495 74 2290 500 5340 10 1 14782516 1141 -4.96 4.92 12 0.75 -1555.00 1570.00 14190 20241016 -45.60 6400 20241210 20.62 8450 -8.64 20250108 6890 12.05 20250203 14190 -45.60 20241016 6400 20.62 20241210 1.16 N 338840 500 73 억 140140 N N 0 N 00 N
12 20250220 141204 57 100.00 KOSDAQ 일반서비스 N N N N N 7700 60 2 0.79 831908170 105094 257.90 7640 8170 7580 9930 5350 7640 7915.85 0.95 0 334 7886 7762 7666 7542 7446 7715 7495 74 2290 500 5340 10 1 14782516 1138 -4.95 4.90 12 0.71 -1555.00 1570.00 14190 20241016 -45.74 6400 20241210 20.31 8450 -8.88 20250108 6890 11.76 20250203 14190 -45.74 20241016 6400 20.31 20241210 1.16 N 338840 500 73 억 140140 N N 0 N 00 N