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
362990/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
20250221,161224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1935,35,2,1.84,102945585,53620,95.95,1910,1944,1880,2470,1330,1900,1919.91,0.83,0,-3809,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,325,7.96,1.40,12,0.32,243.00,1379.00,3510,20240208,-44.87,1580,20240805,22.47,2190,-11.64,20250123,1748,10.70,20250102,3500,-44.71,20240319,1580,22.47,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,151229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1929,29,2,1.53,97892862,51003,91.27,1910,1944,1880,2470,1330,1900,1919.35,0.83,0,-3965,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,324,7.94,1.40,12,0.30,243.00,1379.00,3510,20240208,-45.04,1580,20240805,22.09,2190,-11.92,20250123,1748,10.35,20250102,3500,-44.89,20240319,1580,22.09,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,141230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1943,43,2,2.26,75317155,39337,70.39,1910,1944,1880,2470,1330,1900,1914.66,0.83,0,-4051,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,326,8.00,1.41,12,0.23,243.00,1379.00,3510,20240208,-44.64,1580,20240805,22.97,2190,-11.28,20250123,1748,11.16,20250102,3500,-44.49,20240319,1580,22.97,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1905,5,2,0.26,41177872,21668,38.77,1910,1937,1880,2470,1330,1900,1900.40,0.83,0,-2721,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,320,7.84,1.38,12,0.13,243.00,1379.00,3510,20240208,-45.73,1580,20240805,20.57,2190,-13.01,20250123,1748,8.98,20250102,3500,-45.57,20240319,1580,20.57,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,121230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1910,10,2,0.53,30917552,16314,29.19,1910,1910,1880,2470,1330,1900,1895.15,0.83,0,-3749,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,321,7.86,1.39,12,0.10,243.00,1379.00,3510,20240208,-45.58,1580,20240805,20.89,2190,-12.79,20250123,1748,9.27,20250102,3500,-45.43,20240319,1580,20.89,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,111225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,0,3,0.00,26265958,13867,24.81,1910,1910,1880,2470,1330,1900,1894.13,0.83,0,-3783,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,319,7.82,1.38,12,0.08,243.00,1379.00,3510,20240208,-45.87,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,101228,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1899,-1,5,-0.05,22444997,11855,21.21,1910,1910,1880,2470,1330,1900,1893.29,0.83,0,-3032,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,319,7.81,1.38,12,0.07,243.00,1379.00,3510,20240208,-45.90,1580,20240805,20.19,2190,-13.29,20250123,1748,8.64,20250102,3500,-45.74,20240319,1580,20.19,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250221,091231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,0,3,0.00,7880960,4148,7.42,1910,1910,1890,2470,1330,1900,1899.94,0.83,0,-608,1988,1944,1917,1873,1846,1930,1859,17,570,100,1140,1,1,16800574,319,7.82,1.38,12,0.02,243.00,1379.00,3510,20240208,-45.87,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.73,N,362990,100,16 억,,139166,N,N,0,N,00,N
20250220,161218,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1900,-15,5,-0.78,107480141,55882,45.40,1925,1961,1890,2485,1341,1915,1923.34,0.84,0,-1216,2026,1970,1925,1869,1824,1998,1897,17,570,100,1140,1,1,16800574,319,7.82,1.38,12,0.33,243.00,1379.00,3655,20240207,-48.02,1580,20240805,20.25,2190,-13.24,20250123,1748,8.70,20250102,3500,-45.71,20240319,1580,20.25,20240805,1.73,N,362990,100,16 억,,140505,N,N,0,N,00,N
20250220,151225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1911,-4,5,-0.21,102723675,53378,43.36,1925,1961,1890,2485,1341,1915,1924.46,0.84,0,-680,2026,1970,1925,1869,1824,1998,1897,17,570,100,1140,1,1,16800574,321,7.86,1.39,12,0.32,243.00,1379.00,3655,20240207,-47.72,1580,20240805,20.95,2190,-12.74,20250123,1748,9.32,20250102,3500,-45.40,20240319,1580,20.95,20240805,1.73,N,362990,100,16 억,,140505,N,N,0,N,00,N
20250220,141224,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1914,-1,5,-0.05,100552187,52236,42.44,1925,1961,1890,2485,1341,1915,1924.96,0.84,0,-660,2026,1970,1925,1869,1824,1998,1897,17,570,100,1140,1,1,16800574,322,7.88,1.39,12,0.31,243.00,1379.00,3655,20240207,-47.63,1580,20240805,21.14,2190,-12.60,20250123,1748,9.50,20250102,3500,-45.31,20240319,1580,21.14,20240805,1.73,N,362990,100,16 억,,140505,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 161224 57 100.00 KOSDAQ 일반서비스 N N N N N 1935 35 2 1.84 102945585 53620 95.95 1910 1944 1880 2470 1330 1900 1919.91 0.83 0 -3809 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 325 7.96 1.40 12 0.32 243.00 1379.00 3510 20240208 -44.87 1580 20240805 22.47 2190 -11.64 20250123 1748 10.70 20250102 3500 -44.71 20240319 1580 22.47 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
3 20250221 151229 57 100.00 KOSDAQ 일반서비스 N N N N N 1929 29 2 1.53 97892862 51003 91.27 1910 1944 1880 2470 1330 1900 1919.35 0.83 0 -3965 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 324 7.94 1.40 12 0.30 243.00 1379.00 3510 20240208 -45.04 1580 20240805 22.09 2190 -11.92 20250123 1748 10.35 20250102 3500 -44.89 20240319 1580 22.09 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
4 20250221 141230 57 100.00 KOSDAQ 일반서비스 N N N N N 1943 43 2 2.26 75317155 39337 70.39 1910 1944 1880 2470 1330 1900 1914.66 0.83 0 -4051 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 326 8.00 1.41 12 0.23 243.00 1379.00 3510 20240208 -44.64 1580 20240805 22.97 2190 -11.28 20250123 1748 11.16 20250102 3500 -44.49 20240319 1580 22.97 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
5 20250221 131230 57 100.00 KOSDAQ 일반서비스 N N N N N 1905 5 2 0.26 41177872 21668 38.77 1910 1937 1880 2470 1330 1900 1900.40 0.83 0 -2721 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 320 7.84 1.38 12 0.13 243.00 1379.00 3510 20240208 -45.73 1580 20240805 20.57 2190 -13.01 20250123 1748 8.98 20250102 3500 -45.57 20240319 1580 20.57 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
6 20250221 121230 57 100.00 KOSDAQ 일반서비스 N N N N N 1910 10 2 0.53 30917552 16314 29.19 1910 1910 1880 2470 1330 1900 1895.15 0.83 0 -3749 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 321 7.86 1.39 12 0.10 243.00 1379.00 3510 20240208 -45.58 1580 20240805 20.89 2190 -12.79 20250123 1748 9.27 20250102 3500 -45.43 20240319 1580 20.89 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
7 20250221 111225 57 100.00 KOSDAQ 일반서비스 N N N N N 1900 0 3 0.00 26265958 13867 24.81 1910 1910 1880 2470 1330 1900 1894.13 0.83 0 -3783 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 319 7.82 1.38 12 0.08 243.00 1379.00 3510 20240208 -45.87 1580 20240805 20.25 2190 -13.24 20250123 1748 8.70 20250102 3500 -45.71 20240319 1580 20.25 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
8 20250221 101228 57 100.00 KOSDAQ 일반서비스 N N N N N 1899 -1 5 -0.05 22444997 11855 21.21 1910 1910 1880 2470 1330 1900 1893.29 0.83 0 -3032 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 319 7.81 1.38 12 0.07 243.00 1379.00 3510 20240208 -45.90 1580 20240805 20.19 2190 -13.29 20250123 1748 8.64 20250102 3500 -45.74 20240319 1580 20.19 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
9 20250221 091231 57 100.00 KOSDAQ 일반서비스 N N N N N 1900 0 3 0.00 7880960 4148 7.42 1910 1910 1890 2470 1330 1900 1899.94 0.83 0 -608 1988 1944 1917 1873 1846 1930 1859 17 570 100 1140 1 1 16800574 319 7.82 1.38 12 0.02 243.00 1379.00 3510 20240208 -45.87 1580 20240805 20.25 2190 -13.24 20250123 1748 8.70 20250102 3500 -45.71 20240319 1580 20.25 20240805 1.73 N 362990 100 16 억 139166 N N 0 N 00 N
10 20250220 161218 57 100.00 KOSDAQ 일반서비스 N N N N N 1900 -15 5 -0.78 107480141 55882 45.40 1925 1961 1890 2485 1341 1915 1923.34 0.84 0 -1216 2026 1970 1925 1869 1824 1998 1897 17 570 100 1140 1 1 16800574 319 7.82 1.38 12 0.33 243.00 1379.00 3655 20240207 -48.02 1580 20240805 20.25 2190 -13.24 20250123 1748 8.70 20250102 3500 -45.71 20240319 1580 20.25 20240805 1.73 N 362990 100 16 억 140505 N N 0 N 00 N
11 20250220 151225 57 100.00 KOSDAQ 일반서비스 N N N N N 1911 -4 5 -0.21 102723675 53378 43.36 1925 1961 1890 2485 1341 1915 1924.46 0.84 0 -680 2026 1970 1925 1869 1824 1998 1897 17 570 100 1140 1 1 16800574 321 7.86 1.39 12 0.32 243.00 1379.00 3655 20240207 -47.72 1580 20240805 20.95 2190 -12.74 20250123 1748 9.32 20250102 3500 -45.40 20240319 1580 20.95 20240805 1.73 N 362990 100 16 억 140505 N N 0 N 00 N
12 20250220 141224 57 100.00 KOSDAQ 일반서비스 N N N N N 1914 -1 5 -0.05 100552187 52236 42.44 1925 1961 1890 2485 1341 1915 1924.96 0.84 0 -660 2026 1970 1925 1869 1824 1998 1897 17 570 100 1140 1 1 16800574 322 7.88 1.39 12 0.31 243.00 1379.00 3655 20240207 -47.63 1580 20240805 21.14 2190 -12.60 20250123 1748 9.50 20250102 3500 -45.31 20240319 1580 21.14 20240805 1.73 N 362990 100 16 억 140505 N N 0 N 00 N