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
347850/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
20250221,161209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56000,1800,2,3.32,15098392500,271114,30.54,53700,57300,52800,70400,38000,54200,55690.32,0.00,0,33763,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5918,130.54,11.16,12,2.57,429.00,5017.00,64000,20250108,-12.50,25100,20240627,123.11,64000,-12.50,20250108,47250,18.52,20250102,64000,-12.50,20250108,25100,123.11,20240627,3.92,N,347850,500,52 억,,0,N,N,66,N,00,N
20250221,151214,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55900,1700,2,3.14,14264779600,256180,28.86,53700,57300,52800,70400,38000,54200,55682.91,0.00,0,34342,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5908,130.30,11.14,12,2.42,429.00,5017.00,64000,20250108,-12.66,25100,20240627,122.71,64000,-12.66,20250108,47250,18.31,20250102,64000,-12.66,20250108,25100,122.71,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,141215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56500,2300,2,4.24,13177553300,236783,26.68,53700,57300,52800,70400,38000,54200,55652.73,0.00,0,35770,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5971,131.70,11.26,12,2.24,429.00,5017.00,64000,20250108,-11.72,25100,20240627,125.10,64000,-11.72,20250108,47250,19.58,20250102,64000,-11.72,20250108,25100,125.10,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,131215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56100,1900,2,3.51,12405870900,223126,25.14,53700,57300,52800,70400,38000,54200,55600.58,0.00,0,37312,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5929,130.77,11.18,12,2.11,429.00,5017.00,64000,20250108,-12.34,25100,20240627,123.51,64000,-12.34,20250108,47250,18.73,20250102,64000,-12.34,20250108,25100,123.51,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,121215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56700,2500,2,4.61,11122931100,200251,22.56,53700,57300,52800,70400,38000,54200,55545.26,0.00,0,30164,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5992,132.17,11.30,12,1.89,429.00,5017.00,64000,20250108,-11.41,25100,20240627,125.90,64000,-11.41,20250108,47250,20.00,20250102,64000,-11.41,20250108,25100,125.90,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,111210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,56800,2600,2,4.80,9802707800,177038,19.94,53700,57300,52800,70400,38000,54200,55370.95,0.00,0,23418,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,6003,132.40,11.32,12,1.68,429.00,5017.00,64000,20250108,-11.25,25100,20240627,126.29,64000,-11.25,20250108,47250,20.21,20250102,64000,-11.25,20250108,25100,126.29,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,101213,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55400,1200,2,2.21,4546772600,84016,9.46,53700,55600,52800,70400,38000,54200,54117.89,0.00,0,3569,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5855,129.14,11.04,12,0.79,429.00,5017.00,64000,20250108,-13.44,25100,20240627,120.72,64000,-13.44,20250108,47250,17.25,20250102,64000,-13.44,20250108,25100,120.72,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250221,091215,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,53900,-300,5,-0.55,1307381800,24401,2.75,53700,54100,52800,70400,38000,54200,53577.85,0.00,0,-745,62333,58266,55433,51366,48533,60300,53400,53,16200,500,37940,100,1,10568069,5696,125.64,10.74,12,0.23,429.00,5017.00,64000,20250108,-15.78,25100,20240627,114.74,64000,-15.78,20250108,47250,14.07,20250102,64000,-15.78,20250108,25100,114.74,20240627,3.92,N,347850,500,52 억,,0,N,N,81,N,00,N
20250220,161203,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54200,1200,2,2.26,50131436500,885780,564.20,53000,59500,52600,68900,37100,53000,56598.25,0.00,0,132965,55666,54332,53266,51932,50866,53800,51400,53,15900,500,37100,100,1,10568069,5728,126.34,10.80,12,8.38,429.00,5017.00,64000,20250108,-15.31,25100,20240627,115.94,64000,-15.31,20250108,47250,14.71,20250102,64000,-15.31,20250108,25100,115.94,20240627,3.92,N,347850,500,52 억,,0,N,N,79,N,00,N
20250220,151210,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,54400,1400,2,2.64,49250143500,869545,553.86,53000,59500,52600,68900,37100,53000,56639.53,0.00,0,134589,55666,54332,53266,51932,50866,53800,51400,53,15900,500,37100,100,1,10568069,5749,126.81,10.84,12,8.23,429.00,5017.00,64000,20250108,-15.00,25100,20240627,116.73,64000,-15.00,20250108,47250,15.13,20250102,64000,-15.00,20250108,25100,116.73,20240627,3.92,N,347850,500,52 억,,0,N,N,26,N,00,N
20250220,141209,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,55600,2600,2,4.91,44816226100,788266,502.09,53000,59500,52600,68900,37100,53000,56854.83,0.00,0,131183,55666,54332,53266,51932,50866,53800,51400,53,15900,500,37100,100,1,10568069,5876,129.60,11.08,12,7.46,429.00,5017.00,64000,20250108,-13.12,25100,20240627,121.51,64000,-13.12,20250108,47250,17.67,20250102,64000,-13.12,20250108,25100,121.51,20240627,3.92,N,347850,500,52 억,,0,N,N,26,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 161209 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 56000 1800 2 3.32 15098392500 271114 30.54 53700 57300 52800 70400 38000 54200 55690.32 0.00 0 33763 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5918 130.54 11.16 12 2.57 429.00 5017.00 64000 20250108 -12.50 25100 20240627 123.11 64000 -12.50 20250108 47250 18.52 20250102 64000 -12.50 20250108 25100 123.11 20240627 3.92 N 347850 500 52 억 0 N N 66 N 00 N
3 20250221 151214 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 55900 1700 2 3.14 14264779600 256180 28.86 53700 57300 52800 70400 38000 54200 55682.91 0.00 0 34342 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5908 130.30 11.14 12 2.42 429.00 5017.00 64000 20250108 -12.66 25100 20240627 122.71 64000 -12.66 20250108 47250 18.31 20250102 64000 -12.66 20250108 25100 122.71 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
4 20250221 141215 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 56500 2300 2 4.24 13177553300 236783 26.68 53700 57300 52800 70400 38000 54200 55652.73 0.00 0 35770 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5971 131.70 11.26 12 2.24 429.00 5017.00 64000 20250108 -11.72 25100 20240627 125.10 64000 -11.72 20250108 47250 19.58 20250102 64000 -11.72 20250108 25100 125.10 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
5 20250221 131215 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 56100 1900 2 3.51 12405870900 223126 25.14 53700 57300 52800 70400 38000 54200 55600.58 0.00 0 37312 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5929 130.77 11.18 12 2.11 429.00 5017.00 64000 20250108 -12.34 25100 20240627 123.51 64000 -12.34 20250108 47250 18.73 20250102 64000 -12.34 20250108 25100 123.51 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
6 20250221 121215 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 56700 2500 2 4.61 11122931100 200251 22.56 53700 57300 52800 70400 38000 54200 55545.26 0.00 0 30164 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5992 132.17 11.30 12 1.89 429.00 5017.00 64000 20250108 -11.41 25100 20240627 125.90 64000 -11.41 20250108 47250 20.00 20250102 64000 -11.41 20250108 25100 125.90 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
7 20250221 111210 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 56800 2600 2 4.80 9802707800 177038 19.94 53700 57300 52800 70400 38000 54200 55370.95 0.00 0 23418 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 6003 132.40 11.32 12 1.68 429.00 5017.00 64000 20250108 -11.25 25100 20240627 126.29 64000 -11.25 20250108 47250 20.21 20250102 64000 -11.25 20250108 25100 126.29 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
8 20250221 101213 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 55400 1200 2 2.21 4546772600 84016 9.46 53700 55600 52800 70400 38000 54200 54117.89 0.00 0 3569 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5855 129.14 11.04 12 0.79 429.00 5017.00 64000 20250108 -13.44 25100 20240627 120.72 64000 -13.44 20250108 47250 17.25 20250102 64000 -13.44 20250108 25100 120.72 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
9 20250221 091215 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 53900 -300 5 -0.55 1307381800 24401 2.75 53700 54100 52800 70400 38000 54200 53577.85 0.00 0 -745 62333 58266 55433 51366 48533 60300 53400 53 16200 500 37940 100 1 10568069 5696 125.64 10.74 12 0.23 429.00 5017.00 64000 20250108 -15.78 25100 20240627 114.74 64000 -15.78 20250108 47250 14.07 20250102 64000 -15.78 20250108 25100 114.74 20240627 3.92 N 347850 500 52 억 0 N N 81 N 00 N
10 20250220 161203 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54200 1200 2 2.26 50131436500 885780 564.20 53000 59500 52600 68900 37100 53000 56598.25 0.00 0 132965 55666 54332 53266 51932 50866 53800 51400 53 15900 500 37100 100 1 10568069 5728 126.34 10.80 12 8.38 429.00 5017.00 64000 20250108 -15.31 25100 20240627 115.94 64000 -15.31 20250108 47250 14.71 20250102 64000 -15.31 20250108 25100 115.94 20240627 3.92 N 347850 500 52 억 0 N N 79 N 00 N
11 20250220 151210 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 54400 1400 2 2.64 49250143500 869545 553.86 53000 59500 52600 68900 37100 53000 56639.53 0.00 0 134589 55666 54332 53266 51932 50866 53800 51400 53 15900 500 37100 100 1 10568069 5749 126.81 10.84 12 8.23 429.00 5017.00 64000 20250108 -15.00 25100 20240627 116.73 64000 -15.00 20250108 47250 15.13 20250102 64000 -15.00 20250108 25100 116.73 20240627 3.92 N 347850 500 52 억 0 N N 26 N 00 N
12 20250220 141209 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 55600 2600 2 4.91 44816226100 788266 502.09 53000 59500 52600 68900 37100 53000 56854.83 0.00 0 131183 55666 54332 53266 51932 50866 53800 51400 53 15900 500 37100 100 1 10568069 5876 129.60 11.08 12 7.46 429.00 5017.00 64000 20250108 -13.12 25100 20240627 121.51 64000 -13.12 20250108 47250 17.67 20250102 64000 -13.12 20250108 25100 121.51 20240627 3.92 N 347850 500 52 억 0 N N 26 N 00 N