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
363260/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
20250221,161225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2100,-90,5,-4.11,1417974480,666467,25.44,2170,2190,2100,2845,1535,2190,2127.68,0.77,0,-81354,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,675,-75.00,1.69,12,2.07,-28.00,1239.00,4015,20240423,-47.70,1404,20241210,49.57,2885,-27.21,20250120,1691,24.19,20250102,3200,-34.38,20240529,439,378.36,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,151230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2110,-80,5,-3.65,1359749420,638764,24.38,2170,2190,2100,2845,1535,2190,2128.72,0.77,0,-78530,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,679,-75.36,1.70,12,1.99,-28.00,1239.00,4015,20240423,-47.45,1404,20241210,50.28,2885,-26.86,20250120,1691,24.78,20250102,3200,-34.06,20240529,439,380.64,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,141231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2105,-85,5,-3.88,1219136530,572003,21.84,2170,2190,2100,2845,1535,2190,2131.35,0.77,0,-74663,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,677,-75.18,1.70,12,1.78,-28.00,1239.00,4015,20240423,-47.57,1404,20241210,49.93,2885,-27.04,20250120,1691,24.48,20250102,3200,-34.22,20240529,439,379.50,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,131230,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2115,-75,5,-3.42,982024540,459447,17.54,2170,2190,2110,2845,1535,2190,2137.41,0.77,0,-58394,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,680,-75.54,1.71,12,1.43,-28.00,1239.00,4015,20240423,-47.32,1404,20241210,50.64,2885,-26.69,20250120,1691,25.07,20250102,3200,-33.91,20240529,439,381.78,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,121231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,700206865,326842,12.48,2170,2190,2125,2845,1535,2190,2142.34,0.77,0,-32980,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,1.02,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,111226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,-35,5,-1.60,637342190,297492,11.36,2170,2190,2125,2845,1535,2190,2142.38,0.77,0,-22192,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,693,-76.96,1.74,12,0.92,-28.00,1239.00,4015,20240423,-46.33,1404,20241210,53.49,2885,-25.30,20250120,1691,27.44,20250102,3200,-32.66,20240529,439,390.89,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,101229,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,549527980,256565,9.79,2170,2190,2125,2845,1535,2190,2141.87,0.77,0,-20147,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,0.80,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250221,091231,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-50,5,-2.28,242541690,113143,4.32,2170,2190,2125,2845,1535,2190,2143.67,0.77,0,-5438,2453,2321,2243,2111,2033,2282,2072,161,655,500,1350,5,1,32163769,688,-76.43,1.73,12,0.35,-28.00,1239.00,4015,20240423,-46.70,1404,20241210,52.42,2885,-25.82,20250120,1691,26.55,20250102,3200,-33.12,20240529,439,387.47,20240416,7.92,N,363260,500,160 억,,246447,N,N,0,N,00,N
20250220,161219,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2190,-5,5,-0.23,5824654500,2584177,518.42,2205,2375,2165,2850,1540,2195,2254.07,0.72,0,15494,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,704,-78.21,1.77,12,8.03,-28.00,1239.00,4015,20240423,-45.45,1404,20241210,55.98,2885,-24.09,20250120,1691,29.51,20250102,3200,-31.56,20240529,439,398.86,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
20250220,151226,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2215,20,2,0.91,5698520465,2526687,506.88,2205,2375,2165,2850,1540,2195,2255.33,0.72,0,3788,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,712,-79.11,1.79,12,7.86,-28.00,1239.00,4015,20240423,-44.83,1404,20241210,57.76,2885,-23.22,20250120,1691,30.99,20250102,3200,-30.78,20240529,439,404.56,20240416,8.06,N,363260,500,160 억,,232732,N,N,0,N,00,N
20250220,141225,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2175,-20,5,-0.91,5132773350,2270509,455.49,2205,2375,2165,2850,1540,2195,2260.63,0.72,0,-73757,2265,2230,2195,2160,2125,2212,2142,161,655,500,1360,5,1,32163769,700,-77.68,1.76,12,7.06,-28.00,1239.00,4015,20240423,-45.83,1404,20241210,54.91,2885,-24.61,20250120,1691,28.62,20250102,3200,-32.03,20240529,439,395.44,20240416,8.06,N,363260,500,160 억,,232732,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 161225 57 100.00 KOSDAQ 일반서비스 N N N N N 2100 -90 5 -4.11 1417974480 666467 25.44 2170 2190 2100 2845 1535 2190 2127.68 0.77 0 -81354 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 675 -75.00 1.69 12 2.07 -28.00 1239.00 4015 20240423 -47.70 1404 20241210 49.57 2885 -27.21 20250120 1691 24.19 20250102 3200 -34.38 20240529 439 378.36 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
3 20250221 151230 57 100.00 KOSDAQ 일반서비스 N N N N N 2110 -80 5 -3.65 1359749420 638764 24.38 2170 2190 2100 2845 1535 2190 2128.72 0.77 0 -78530 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 679 -75.36 1.70 12 1.99 -28.00 1239.00 4015 20240423 -47.45 1404 20241210 50.28 2885 -26.86 20250120 1691 24.78 20250102 3200 -34.06 20240529 439 380.64 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
4 20250221 141231 57 100.00 KOSDAQ 일반서비스 N N N N N 2105 -85 5 -3.88 1219136530 572003 21.84 2170 2190 2100 2845 1535 2190 2131.35 0.77 0 -74663 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 677 -75.18 1.70 12 1.78 -28.00 1239.00 4015 20240423 -47.57 1404 20241210 49.93 2885 -27.04 20250120 1691 24.48 20250102 3200 -34.22 20240529 439 379.50 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
5 20250221 131230 57 100.00 KOSDAQ 일반서비스 N N N N N 2115 -75 5 -3.42 982024540 459447 17.54 2170 2190 2110 2845 1535 2190 2137.41 0.77 0 -58394 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 680 -75.54 1.71 12 1.43 -28.00 1239.00 4015 20240423 -47.32 1404 20241210 50.64 2885 -26.69 20250120 1691 25.07 20250102 3200 -33.91 20240529 439 381.78 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
6 20250221 121231 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -50 5 -2.28 700206865 326842 12.48 2170 2190 2125 2845 1535 2190 2142.34 0.77 0 -32980 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 688 -76.43 1.73 12 1.02 -28.00 1239.00 4015 20240423 -46.70 1404 20241210 52.42 2885 -25.82 20250120 1691 26.55 20250102 3200 -33.12 20240529 439 387.47 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
7 20250221 111226 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 -35 5 -1.60 637342190 297492 11.36 2170 2190 2125 2845 1535 2190 2142.38 0.77 0 -22192 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 693 -76.96 1.74 12 0.92 -28.00 1239.00 4015 20240423 -46.33 1404 20241210 53.49 2885 -25.30 20250120 1691 27.44 20250102 3200 -32.66 20240529 439 390.89 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
8 20250221 101229 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -50 5 -2.28 549527980 256565 9.79 2170 2190 2125 2845 1535 2190 2141.87 0.77 0 -20147 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 688 -76.43 1.73 12 0.80 -28.00 1239.00 4015 20240423 -46.70 1404 20241210 52.42 2885 -25.82 20250120 1691 26.55 20250102 3200 -33.12 20240529 439 387.47 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
9 20250221 091231 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -50 5 -2.28 242541690 113143 4.32 2170 2190 2125 2845 1535 2190 2143.67 0.77 0 -5438 2453 2321 2243 2111 2033 2282 2072 161 655 500 1350 5 1 32163769 688 -76.43 1.73 12 0.35 -28.00 1239.00 4015 20240423 -46.70 1404 20241210 52.42 2885 -25.82 20250120 1691 26.55 20250102 3200 -33.12 20240529 439 387.47 20240416 7.92 N 363260 500 160 억 246447 N N 0 N 00 N
10 20250220 161219 57 100.00 KOSDAQ 일반서비스 N N N N N 2190 -5 5 -0.23 5824654500 2584177 518.42 2205 2375 2165 2850 1540 2195 2254.07 0.72 0 15494 2265 2230 2195 2160 2125 2212 2142 161 655 500 1360 5 1 32163769 704 -78.21 1.77 12 8.03 -28.00 1239.00 4015 20240423 -45.45 1404 20241210 55.98 2885 -24.09 20250120 1691 29.51 20250102 3200 -31.56 20240529 439 398.86 20240416 8.06 N 363260 500 160 억 232732 N N 0 N 00 N
11 20250220 151226 57 100.00 KOSDAQ 일반서비스 N N N N N 2215 20 2 0.91 5698520465 2526687 506.88 2205 2375 2165 2850 1540 2195 2255.33 0.72 0 3788 2265 2230 2195 2160 2125 2212 2142 161 655 500 1360 5 1 32163769 712 -79.11 1.79 12 7.86 -28.00 1239.00 4015 20240423 -44.83 1404 20241210 57.76 2885 -23.22 20250120 1691 30.99 20250102 3200 -30.78 20240529 439 404.56 20240416 8.06 N 363260 500 160 억 232732 N N 0 N 00 N
12 20250220 141225 57 100.00 KOSDAQ 일반서비스 N N N N N 2175 -20 5 -0.91 5132773350 2270509 455.49 2205 2375 2165 2850 1540 2195 2260.63 0.72 0 -73757 2265 2230 2195 2160 2125 2212 2142 161 655 500 1360 5 1 32163769 700 -77.68 1.76 12 7.06 -28.00 1239.00 4015 20240423 -45.83 1404 20241210 54.91 2885 -24.61 20250120 1691 28.62 20250102 3200 -32.03 20240529 439 395.44 20240416 8.06 N 363260 500 160 억 232732 N N 0 N 00 N