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
352770/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
20250221,161215,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,584,-41,5,-6.56,18043490051,26115479,108.02,699,787,574,812,438,625,691.07,0.74,0,33685,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,67.16,-1659.00,1215.00,2660,20240229,-78.05,283,20250217,106.36,787,-25.79,20250221,283,106.36,20250217,2660,-78.05,20240229,283,106.36,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,151220,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,583,-42,5,-6.72,17679640032,25491576,105.44,699,787,578,812,438,625,693.55,0.74,0,-110714,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,227,-0.35,0.48,12,65.55,-1659.00,1215.00,2660,20240229,-78.08,283,20250217,106.01,787,-25.92,20250221,283,106.01,20250217,2660,-78.08,20240229,283,106.01,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,141221,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,619,-6,5,-0.96,16224530741,23075007,95.44,699,787,605,812,438,625,703.12,0.74,0,-171212,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,241,-0.37,0.51,12,59.34,-1659.00,1215.00,2660,20240229,-76.73,283,20250217,118.73,787,-21.35,20250221,283,118.73,20250217,2660,-76.73,20240229,283,118.73,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,131220,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,687,62,2,9.92,13219306679,18338186,75.85,699,787,680,812,438,625,720.86,0.74,0,-274949,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,267,-0.41,0.57,12,47.16,-1659.00,1215.00,2660,20240229,-74.17,283,20250217,142.76,787,-12.71,20250221,283,142.76,20250217,2660,-74.17,20240229,283,142.76,20250217,0.15,N,352770,100,38 억,,288127,Y,N,0,N,01,N
20250221,121220,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,710,85,2,13.60,12743252301,17660278,73.04,699,787,680,812,438,625,721.58,0.74,0,-272053,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,276,-0.43,0.58,12,45.42,-1659.00,1215.00,2660,20240229,-73.31,283,20250217,150.88,787,-9.78,20250221,283,150.88,20250217,2660,-73.31,20240229,283,150.88,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,111215,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,719,94,2,15.04,12057672133,16696053,69.06,699,787,680,812,438,625,722.19,0.74,0,-238240,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,280,-0.43,0.59,12,42.94,-1659.00,1215.00,2660,20240229,-72.97,283,20250217,154.06,787,-8.64,20250221,283,154.06,20250217,2660,-72.97,20240229,283,154.06,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,101219,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,710,85,2,13.60,10373977855,14340431,59.31,699,787,680,812,438,625,723.41,0.74,0,-272046,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,276,-0.43,0.58,12,36.88,-1659.00,1215.00,2660,20240229,-73.31,283,20250217,150.88,787,-9.78,20250221,283,150.88,20250217,2660,-73.31,20240229,283,150.88,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250221,091221,54,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,756,131,2,20.96,4659134068,6404989,26.49,699,787,680,812,438,625,727.42,0.74,0,-71985,704,664,585,545,466,684,565,39,187,100,420,1,1,38886113,294,-0.46,0.62,12,16.47,-1659.00,1215.00,2660,20240229,-71.58,283,20250217,167.14,787,-3.94,20250221,283,167.14,20250217,2660,-71.58,20240229,283,167.14,20250217,0.15,N,352770,100,38 억,,288127,N,N,0,N,01,N
20250220,161209,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,144,1,29.94,13985974681,24152111,107.97,506,625,506,625,337,481,579.01,0.26,0,142311,545,512,448,415,351,529,432,39,144,100,320,1,1,38886113,243,-0.38,0.51,12,62.11,-1659.00,1215.00,2660,20240229,-76.50,283,20250217,120.85,625,0.00,20250220,283,120.85,20250217,2660,-76.50,20240229,283,120.85,20250217,0.12,N,352770,100,38 억,,102693,N,N,0,N,00,N
20250220,151215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,144,1,29.94,13951674681,24097231,107.72,506,625,506,625,337,481,578.97,0.26,0,122946,545,512,448,415,351,529,432,39,144,100,320,1,1,38886113,243,-0.38,0.51,12,61.97,-1659.00,1215.00,2660,20240229,-76.50,283,20250217,120.85,625,0.00,20250220,283,120.85,20250217,2660,-76.50,20240229,283,120.85,20250217,0.12,N,352770,100,38 억,,102693,N,N,0,N,00,N
20250220,141215,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,625,144,1,29.94,13879277181,23981395,107.20,506,625,506,625,337,481,578.75,0.26,0,122946,545,512,448,415,351,529,432,39,144,100,320,1,1,38886113,243,-0.38,0.51,12,61.67,-1659.00,1215.00,2660,20240229,-76.50,283,20250217,120.85,625,0.00,20250220,283,120.85,20250217,2660,-76.50,20240229,283,120.85,20250217,0.12,N,352770,100,38 억,,102693,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 161215 54 100.00 KOSDAQ 일반서비스 N N N N N 584 -41 5 -6.56 18043490051 26115479 108.02 699 787 574 812 438 625 691.07 0.74 0 33685 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 227 -0.35 0.48 12 67.16 -1659.00 1215.00 2660 20240229 -78.05 283 20250217 106.36 787 -25.79 20250221 283 106.36 20250217 2660 -78.05 20240229 283 106.36 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
3 20250221 151220 54 100.00 KOSDAQ 일반서비스 N N N N N 583 -42 5 -6.72 17679640032 25491576 105.44 699 787 578 812 438 625 693.55 0.74 0 -110714 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 227 -0.35 0.48 12 65.55 -1659.00 1215.00 2660 20240229 -78.08 283 20250217 106.01 787 -25.92 20250221 283 106.01 20250217 2660 -78.08 20240229 283 106.01 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
4 20250221 141221 54 100.00 KOSDAQ 일반서비스 N N N N N 619 -6 5 -0.96 16224530741 23075007 95.44 699 787 605 812 438 625 703.12 0.74 0 -171212 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 241 -0.37 0.51 12 59.34 -1659.00 1215.00 2660 20240229 -76.73 283 20250217 118.73 787 -21.35 20250221 283 118.73 20250217 2660 -76.73 20240229 283 118.73 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
5 20250221 131220 54 100.00 KOSDAQ 일반서비스 N N N N N 687 62 2 9.92 13219306679 18338186 75.85 699 787 680 812 438 625 720.86 0.74 0 -274949 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 267 -0.41 0.57 12 47.16 -1659.00 1215.00 2660 20240229 -74.17 283 20250217 142.76 787 -12.71 20250221 283 142.76 20250217 2660 -74.17 20240229 283 142.76 20250217 0.15 N 352770 100 38 억 288127 Y N 0 N 01 N
6 20250221 121220 54 100.00 KOSDAQ 일반서비스 N N N N N 710 85 2 13.60 12743252301 17660278 73.04 699 787 680 812 438 625 721.58 0.74 0 -272053 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 276 -0.43 0.58 12 45.42 -1659.00 1215.00 2660 20240229 -73.31 283 20250217 150.88 787 -9.78 20250221 283 150.88 20250217 2660 -73.31 20240229 283 150.88 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
7 20250221 111215 54 100.00 KOSDAQ 일반서비스 N N N N N 719 94 2 15.04 12057672133 16696053 69.06 699 787 680 812 438 625 722.19 0.74 0 -238240 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 280 -0.43 0.59 12 42.94 -1659.00 1215.00 2660 20240229 -72.97 283 20250217 154.06 787 -8.64 20250221 283 154.06 20250217 2660 -72.97 20240229 283 154.06 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
8 20250221 101219 54 100.00 KOSDAQ 일반서비스 N N N N N 710 85 2 13.60 10373977855 14340431 59.31 699 787 680 812 438 625 723.41 0.74 0 -272046 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 276 -0.43 0.58 12 36.88 -1659.00 1215.00 2660 20240229 -73.31 283 20250217 150.88 787 -9.78 20250221 283 150.88 20250217 2660 -73.31 20240229 283 150.88 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
9 20250221 091221 54 100.00 KOSDAQ 일반서비스 N N N N N 756 131 2 20.96 4659134068 6404989 26.49 699 787 680 812 438 625 727.42 0.74 0 -71985 704 664 585 545 466 684 565 39 187 100 420 1 1 38886113 294 -0.46 0.62 12 16.47 -1659.00 1215.00 2660 20240229 -71.58 283 20250217 167.14 787 -3.94 20250221 283 167.14 20250217 2660 -71.58 20240229 283 167.14 20250217 0.15 N 352770 100 38 억 288127 N N 0 N 01 N
10 20250220 161209 57 100.00 KOSDAQ 일반서비스 N N N N N 625 144 1 29.94 13985974681 24152111 107.97 506 625 506 625 337 481 579.01 0.26 0 142311 545 512 448 415 351 529 432 39 144 100 320 1 1 38886113 243 -0.38 0.51 12 62.11 -1659.00 1215.00 2660 20240229 -76.50 283 20250217 120.85 625 0.00 20250220 283 120.85 20250217 2660 -76.50 20240229 283 120.85 20250217 0.12 N 352770 100 38 억 102693 N N 0 N 00 N
11 20250220 151215 57 100.00 KOSDAQ 일반서비스 N N N N N 625 144 1 29.94 13951674681 24097231 107.72 506 625 506 625 337 481 578.97 0.26 0 122946 545 512 448 415 351 529 432 39 144 100 320 1 1 38886113 243 -0.38 0.51 12 61.97 -1659.00 1215.00 2660 20240229 -76.50 283 20250217 120.85 625 0.00 20250220 283 120.85 20250217 2660 -76.50 20240229 283 120.85 20250217 0.12 N 352770 100 38 억 102693 N N 0 N 00 N
12 20250220 141215 57 100.00 KOSDAQ 일반서비스 N N N N N 625 144 1 29.94 13879277181 23981395 107.20 506 625 506 625 337 481 578.75 0.26 0 122946 545 512 448 415 351 529 432 39 144 100 320 1 1 38886113 243 -0.38 0.51 12 61.67 -1659.00 1215.00 2660 20240229 -76.50 283 20250217 120.85 625 0.00 20250220 283 120.85 20250217 2660 -76.50 20240229 283 120.85 20250217 0.12 N 352770 100 38 억 102693 N N 0 N 00 N