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
372320/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
20250221,161230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31600,-1550,5,-4.68,7866338350,239810,54.71,33650,34450,31150,43050,23250,33150,32805.04,0.52,0,-14266,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4487,-13.05,7.28,12,1.69,-2422.00,4341.00,43000,20240307,-26.51,19390,20241209,62.97,36000,-12.22,20250220,26800,17.91,20250203,43000,-26.51,20240307,19390,62.97,20241209,0.68,N,372320,500,70 억,,73936,N,N,4,N,00,N
20250221,151235,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,31650,-1500,5,-4.52,7583107500,230854,52.67,33650,34450,31150,43050,23250,33150,32847.87,0.52,0,-12012,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4494,-13.07,7.29,12,1.63,-2422.00,4341.00,43000,20240307,-26.40,19390,20241209,63.23,36000,-12.08,20250220,26800,18.10,20250203,43000,-26.40,20240307,19390,63.23,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,141236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,32200,-950,5,-2.87,5318369200,159456,36.38,33650,34450,32100,43050,23250,33150,33353.40,0.52,0,-10562,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4572,-13.29,7.42,12,1.12,-2422.00,4341.00,43000,20240307,-25.12,19390,20241209,66.06,36000,-10.56,20250220,26800,20.15,20250203,43000,-25.12,20240307,19390,66.06,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,131236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33200,50,2,0.15,4328201250,129179,29.47,33650,34450,32700,43050,23250,33150,33505.87,0.52,0,-8176,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4714,-13.71,7.65,12,0.91,-2422.00,4341.00,43000,20240307,-22.79,19390,20241209,71.22,36000,-7.78,20250220,26800,23.88,20250203,43000,-22.79,20240307,19390,71.22,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,121236,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33050,-100,5,-0.30,4141536950,123557,28.19,33650,34450,32700,43050,23250,33150,33519.69,0.52,0,-7003,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4693,-13.65,7.61,12,0.87,-2422.00,4341.00,43000,20240307,-23.14,19390,20241209,70.45,36000,-8.19,20250220,26800,23.32,20250203,43000,-23.14,20240307,19390,70.45,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,111231,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33250,100,2,0.30,3754494600,111883,25.52,33650,34450,32700,43050,23250,33150,33557.88,0.52,0,-7373,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4721,-13.73,7.66,12,0.79,-2422.00,4341.00,43000,20240307,-22.67,19390,20241209,71.48,36000,-7.64,20250220,26800,24.07,20250203,43000,-22.67,20240307,19390,71.48,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,101234,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33400,250,2,0.75,3202846350,95301,21.74,33650,34450,32700,43050,23250,33150,33608.42,0.52,0,-7279,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4743,-13.79,7.69,12,0.67,-2422.00,4341.00,43000,20240307,-22.33,19390,20241209,72.25,36000,-7.22,20250220,26800,24.63,20250203,43000,-22.33,20240307,19390,72.25,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250221,091237,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33300,150,2,0.45,681602350,20566,4.69,33650,33700,32700,43050,23250,33150,33142.14,0.52,0,-1012,37483,35316,33833,31666,30183,34575,30925,71,9900,500,23860,50,1,14199293,4728,-13.75,7.67,12,0.14,-2422.00,4341.00,43000,20240307,-22.56,19390,20241209,71.74,36000,-7.50,20250220,26800,24.25,20250203,43000,-22.56,20240307,19390,71.74,20241209,0.68,N,372320,500,70 억,,73936,N,N,124,N,00,N
20250220,161224,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33150,0,3,0.00,14816529700,436318,171.40,33450,36000,32350,43050,23250,33150,33958.66,0.78,0,-36910,34616,33882,32716,31982,30816,34250,32350,71,9900,500,23860,50,1,14199293,4707,-13.69,7.64,12,3.07,-2422.00,4341.00,43000,20240307,-22.91,19390,20241209,70.96,36000,-7.92,20250220,26800,23.69,20250203,43000,-22.91,20240307,19390,70.96,20241209,0.65,N,372320,500,70 억,,110565,N,N,124,N,00,N
20250220,151231,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33400,250,2,0.75,14548325600,428254,168.24,33450,36000,32350,43050,23250,33150,33971.25,0.78,0,-34725,34616,33882,32716,31982,30816,34250,32350,71,9900,500,23860,50,1,14199293,4743,-13.79,7.69,12,3.02,-2422.00,4341.00,43000,20240307,-22.33,19390,20241209,72.25,36000,-7.22,20250220,26800,24.63,20250203,43000,-22.33,20240307,19390,72.25,20241209,0.65,N,372320,500,70 억,,110565,N,N,2,N,00,N
20250220,141230,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,33150,0,3,0.00,13510877800,396889,155.91,33450,36000,32350,43050,23250,33150,34041.96,0.78,0,-31178,34616,33882,32716,31982,30816,34250,32350,71,9900,500,23860,50,1,14199293,4707,-13.69,7.64,12,2.80,-2422.00,4341.00,43000,20240307,-22.91,19390,20241209,70.96,36000,-7.92,20250220,26800,23.69,20250203,43000,-22.91,20240307,19390,70.96,20241209,0.65,N,372320,500,70 억,,110565,N,N,2,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 161230 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31600 -1550 5 -4.68 7866338350 239810 54.71 33650 34450 31150 43050 23250 33150 32805.04 0.52 0 -14266 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4487 -13.05 7.28 12 1.69 -2422.00 4341.00 43000 20240307 -26.51 19390 20241209 62.97 36000 -12.22 20250220 26800 17.91 20250203 43000 -26.51 20240307 19390 62.97 20241209 0.68 N 372320 500 70 억 73936 N N 4 N 00 N
3 20250221 151235 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 31650 -1500 5 -4.52 7583107500 230854 52.67 33650 34450 31150 43050 23250 33150 32847.87 0.52 0 -12012 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4494 -13.07 7.29 12 1.63 -2422.00 4341.00 43000 20240307 -26.40 19390 20241209 63.23 36000 -12.08 20250220 26800 18.10 20250203 43000 -26.40 20240307 19390 63.23 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
4 20250221 141236 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 32200 -950 5 -2.87 5318369200 159456 36.38 33650 34450 32100 43050 23250 33150 33353.40 0.52 0 -10562 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4572 -13.29 7.42 12 1.12 -2422.00 4341.00 43000 20240307 -25.12 19390 20241209 66.06 36000 -10.56 20250220 26800 20.15 20250203 43000 -25.12 20240307 19390 66.06 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
5 20250221 131236 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33200 50 2 0.15 4328201250 129179 29.47 33650 34450 32700 43050 23250 33150 33505.87 0.52 0 -8176 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4714 -13.71 7.65 12 0.91 -2422.00 4341.00 43000 20240307 -22.79 19390 20241209 71.22 36000 -7.78 20250220 26800 23.88 20250203 43000 -22.79 20240307 19390 71.22 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
6 20250221 121236 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33050 -100 5 -0.30 4141536950 123557 28.19 33650 34450 32700 43050 23250 33150 33519.69 0.52 0 -7003 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4693 -13.65 7.61 12 0.87 -2422.00 4341.00 43000 20240307 -23.14 19390 20241209 70.45 36000 -8.19 20250220 26800 23.32 20250203 43000 -23.14 20240307 19390 70.45 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
7 20250221 111231 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33250 100 2 0.30 3754494600 111883 25.52 33650 34450 32700 43050 23250 33150 33557.88 0.52 0 -7373 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4721 -13.73 7.66 12 0.79 -2422.00 4341.00 43000 20240307 -22.67 19390 20241209 71.48 36000 -7.64 20250220 26800 24.07 20250203 43000 -22.67 20240307 19390 71.48 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
8 20250221 101234 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33400 250 2 0.75 3202846350 95301 21.74 33650 34450 32700 43050 23250 33150 33608.42 0.52 0 -7279 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4743 -13.79 7.69 12 0.67 -2422.00 4341.00 43000 20240307 -22.33 19390 20241209 72.25 36000 -7.22 20250220 26800 24.63 20250203 43000 -22.33 20240307 19390 72.25 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
9 20250221 091237 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33300 150 2 0.45 681602350 20566 4.69 33650 33700 32700 43050 23250 33150 33142.14 0.52 0 -1012 37483 35316 33833 31666 30183 34575 30925 71 9900 500 23860 50 1 14199293 4728 -13.75 7.67 12 0.14 -2422.00 4341.00 43000 20240307 -22.56 19390 20241209 71.74 36000 -7.50 20250220 26800 24.25 20250203 43000 -22.56 20240307 19390 71.74 20241209 0.68 N 372320 500 70 억 73936 N N 124 N 00 N
10 20250220 161224 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33150 0 3 0.00 14816529700 436318 171.40 33450 36000 32350 43050 23250 33150 33958.66 0.78 0 -36910 34616 33882 32716 31982 30816 34250 32350 71 9900 500 23860 50 1 14199293 4707 -13.69 7.64 12 3.07 -2422.00 4341.00 43000 20240307 -22.91 19390 20241209 70.96 36000 -7.92 20250220 26800 23.69 20250203 43000 -22.91 20240307 19390 70.96 20241209 0.65 N 372320 500 70 억 110565 N N 124 N 00 N
11 20250220 151231 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33400 250 2 0.75 14548325600 428254 168.24 33450 36000 32350 43050 23250 33150 33971.25 0.78 0 -34725 34616 33882 32716 31982 30816 34250 32350 71 9900 500 23860 50 1 14199293 4743 -13.79 7.69 12 3.02 -2422.00 4341.00 43000 20240307 -22.33 19390 20241209 72.25 36000 -7.22 20250220 26800 24.63 20250203 43000 -22.33 20240307 19390 72.25 20241209 0.65 N 372320 500 70 억 110565 N N 2 N 00 N
12 20250220 141230 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 33150 0 3 0.00 13510877800 396889 155.91 33450 36000 32350 43050 23250 33150 34041.96 0.78 0 -31178 34616 33882 32716 31982 30816 34250 32350 71 9900 500 23860 50 1 14199293 4707 -13.69 7.64 12 2.80 -2422.00 4341.00 43000 20240307 -22.91 19390 20241209 70.96 36000 -7.92 20250220 26800 23.69 20250203 43000 -22.91 20240307 19390 70.96 20241209 0.65 N 372320 500 70 억 110565 N N 2 N 00 N