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
383930/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
20250221,161242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7630,-140,5,-1.80,2328259730,302653,105.75,7770,7820,7590,10100,5440,7770,7692.83,1.14,0,-68660,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,974,-5.82,3.07,12,2.37,-1311.00,2488.00,14150,20240308,-46.08,5260,20241216,45.06,7850,-2.80,20250220,5310,43.69,20250102,14150,-46.08,20240308,5260,45.06,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,151246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7650,-120,5,-1.54,2219124900,288361,100.76,7770,7820,7590,10100,5440,7770,7695.64,1.14,0,-63997,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,977,-5.84,3.07,12,2.26,-1311.00,2488.00,14150,20240308,-45.94,5260,20241216,45.44,7850,-2.55,20250220,5310,44.07,20250102,14150,-45.94,20240308,5260,45.44,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,141248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7600,-170,5,-2.19,1989090520,258221,90.23,7770,7820,7590,10100,5440,7770,7703.05,1.14,0,-56368,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,971,-5.80,3.05,12,2.02,-1311.00,2488.00,14150,20240308,-46.29,5260,20241216,44.49,7850,-3.18,20250220,5310,43.13,20250102,14150,-46.29,20240308,5260,44.49,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,131247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7660,-110,5,-1.42,1760525830,228234,79.75,7770,7820,7600,10100,5440,7770,7713.68,1.14,0,-46938,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,978,-5.84,3.08,12,1.79,-1311.00,2488.00,14150,20240308,-45.87,5260,20241216,45.63,7850,-2.42,20250220,5310,44.26,20250102,14150,-45.87,20240308,5260,45.63,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,121247,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7730,-40,5,-0.51,1472676210,190646,66.61,7770,7820,7600,10100,5440,7770,7724.66,1.14,0,-42211,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,987,-5.90,3.11,12,1.49,-1311.00,2488.00,14150,20240308,-45.37,5260,20241216,46.96,7850,-1.53,20250220,5310,45.57,20250102,14150,-45.37,20240308,5260,46.96,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,111243,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7790,20,2,0.26,1216273900,157511,55.04,7770,7820,7600,10100,5440,7770,7721.83,1.14,0,-32381,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,995,-5.94,3.13,12,1.23,-1311.00,2488.00,14150,20240308,-44.95,5260,20241216,48.10,7850,-0.76,20250220,5310,46.70,20250102,14150,-44.95,20240308,5260,48.10,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,101246,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7750,-20,5,-0.26,802966840,104330,36.45,7770,7800,7600,10100,5440,7770,7696.40,1.14,0,-17495,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,990,-5.91,3.11,12,0.82,-1311.00,2488.00,14150,20240308,-45.23,5260,20241216,47.34,7850,-1.27,20250220,5310,45.95,20250102,14150,-45.23,20240308,5260,47.34,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250221,091248,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7670,-100,5,-1.29,389362950,50620,17.69,7770,7770,7600,10100,5440,7770,7691.85,1.14,0,-14901,8063,7916,7703,7556,7343,7990,7630,64,2330,500,5430,10,1,12770512,979,-5.85,3.08,12,0.40,-1311.00,2488.00,14150,20240308,-45.80,5260,20241216,45.82,7850,-2.29,20250220,5310,44.44,20250102,14150,-45.80,20240308,5260,45.82,20241216,2.49,N,383930,500,63 억,,145363,N,N,0,N,00,N
20250220,161236,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7770,40,2,0.52,2173366040,283852,48.77,7700,7850,7490,10040,5420,7730,7656.63,1.17,0,-4235,8156,7942,7616,7402,7076,8050,7510,64,2310,500,5410,10,1,12770512,992,-5.93,3.12,12,2.22,-1311.00,2488.00,14150,20240308,-45.09,5260,20241216,47.72,7850,-1.02,20250220,5310,46.33,20250102,14150,-45.09,20240308,5260,47.72,20241216,2.38,N,383930,500,63 억,,149492,N,N,0,N,00,N
20250220,151242,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7780,50,2,0.65,2102679900,274766,47.20,7700,7850,7490,10040,5420,7730,7652.61,1.17,0,-305,8156,7942,7616,7402,7076,8050,7510,64,2310,500,5410,10,1,12770512,994,-5.93,3.13,12,2.15,-1311.00,2488.00,14150,20240308,-45.02,5260,20241216,47.91,7850,-0.89,20250220,5310,46.52,20250102,14150,-45.02,20240308,5260,47.91,20241216,2.38,N,383930,500,63 억,,149492,N,N,0,N,00,N
20250220,141241,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7690,-40,5,-0.52,1824013760,238992,41.06,7700,7800,7490,10040,5420,7730,7632.10,1.17,0,-4020,8156,7942,7616,7402,7076,8050,7510,64,2310,500,5410,10,1,12770512,982,-5.87,3.09,12,1.87,-1311.00,2488.00,14150,20240308,-45.65,5260,20241216,46.20,7830,-1.79,20250219,5310,44.82,20250102,14150,-45.65,20240308,5260,46.20,20241216,2.38,N,383930,500,63 억,,149492,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 161242 57 100.00 KOSDAQ 일반서비스 N N N N N 7630 -140 5 -1.80 2328259730 302653 105.75 7770 7820 7590 10100 5440 7770 7692.83 1.14 0 -68660 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 974 -5.82 3.07 12 2.37 -1311.00 2488.00 14150 20240308 -46.08 5260 20241216 45.06 7850 -2.80 20250220 5310 43.69 20250102 14150 -46.08 20240308 5260 45.06 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
3 20250221 151246 57 100.00 KOSDAQ 일반서비스 N N N N N 7650 -120 5 -1.54 2219124900 288361 100.76 7770 7820 7590 10100 5440 7770 7695.64 1.14 0 -63997 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 977 -5.84 3.07 12 2.26 -1311.00 2488.00 14150 20240308 -45.94 5260 20241216 45.44 7850 -2.55 20250220 5310 44.07 20250102 14150 -45.94 20240308 5260 45.44 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
4 20250221 141248 57 100.00 KOSDAQ 일반서비스 N N N N N 7600 -170 5 -2.19 1989090520 258221 90.23 7770 7820 7590 10100 5440 7770 7703.05 1.14 0 -56368 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 971 -5.80 3.05 12 2.02 -1311.00 2488.00 14150 20240308 -46.29 5260 20241216 44.49 7850 -3.18 20250220 5310 43.13 20250102 14150 -46.29 20240308 5260 44.49 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
5 20250221 131247 57 100.00 KOSDAQ 일반서비스 N N N N N 7660 -110 5 -1.42 1760525830 228234 79.75 7770 7820 7600 10100 5440 7770 7713.68 1.14 0 -46938 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 978 -5.84 3.08 12 1.79 -1311.00 2488.00 14150 20240308 -45.87 5260 20241216 45.63 7850 -2.42 20250220 5310 44.26 20250102 14150 -45.87 20240308 5260 45.63 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
6 20250221 121247 57 100.00 KOSDAQ 일반서비스 N N N N N 7730 -40 5 -0.51 1472676210 190646 66.61 7770 7820 7600 10100 5440 7770 7724.66 1.14 0 -42211 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 987 -5.90 3.11 12 1.49 -1311.00 2488.00 14150 20240308 -45.37 5260 20241216 46.96 7850 -1.53 20250220 5310 45.57 20250102 14150 -45.37 20240308 5260 46.96 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
7 20250221 111243 57 100.00 KOSDAQ 일반서비스 N N N N N 7790 20 2 0.26 1216273900 157511 55.04 7770 7820 7600 10100 5440 7770 7721.83 1.14 0 -32381 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 995 -5.94 3.13 12 1.23 -1311.00 2488.00 14150 20240308 -44.95 5260 20241216 48.10 7850 -0.76 20250220 5310 46.70 20250102 14150 -44.95 20240308 5260 48.10 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
8 20250221 101246 57 100.00 KOSDAQ 일반서비스 N N N N N 7750 -20 5 -0.26 802966840 104330 36.45 7770 7800 7600 10100 5440 7770 7696.40 1.14 0 -17495 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 990 -5.91 3.11 12 0.82 -1311.00 2488.00 14150 20240308 -45.23 5260 20241216 47.34 7850 -1.27 20250220 5310 45.95 20250102 14150 -45.23 20240308 5260 47.34 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
9 20250221 091248 57 100.00 KOSDAQ 일반서비스 N N N N N 7670 -100 5 -1.29 389362950 50620 17.69 7770 7770 7600 10100 5440 7770 7691.85 1.14 0 -14901 8063 7916 7703 7556 7343 7990 7630 64 2330 500 5430 10 1 12770512 979 -5.85 3.08 12 0.40 -1311.00 2488.00 14150 20240308 -45.80 5260 20241216 45.82 7850 -2.29 20250220 5310 44.44 20250102 14150 -45.80 20240308 5260 45.82 20241216 2.49 N 383930 500 63 억 145363 N N 0 N 00 N
10 20250220 161236 57 100.00 KOSDAQ 일반서비스 N N N N N 7770 40 2 0.52 2173366040 283852 48.77 7700 7850 7490 10040 5420 7730 7656.63 1.17 0 -4235 8156 7942 7616 7402 7076 8050 7510 64 2310 500 5410 10 1 12770512 992 -5.93 3.12 12 2.22 -1311.00 2488.00 14150 20240308 -45.09 5260 20241216 47.72 7850 -1.02 20250220 5310 46.33 20250102 14150 -45.09 20240308 5260 47.72 20241216 2.38 N 383930 500 63 억 149492 N N 0 N 00 N
11 20250220 151242 57 100.00 KOSDAQ 일반서비스 N N N N N 7780 50 2 0.65 2102679900 274766 47.20 7700 7850 7490 10040 5420 7730 7652.61 1.17 0 -305 8156 7942 7616 7402 7076 8050 7510 64 2310 500 5410 10 1 12770512 994 -5.93 3.13 12 2.15 -1311.00 2488.00 14150 20240308 -45.02 5260 20241216 47.91 7850 -0.89 20250220 5310 46.52 20250102 14150 -45.02 20240308 5260 47.91 20241216 2.38 N 383930 500 63 억 149492 N N 0 N 00 N
12 20250220 141241 57 100.00 KOSDAQ 일반서비스 N N N N N 7690 -40 5 -0.52 1824013760 238992 41.06 7700 7800 7490 10040 5420 7730 7632.10 1.17 0 -4020 8156 7942 7616 7402 7076 8050 7510 64 2310 500 5410 10 1 12770512 982 -5.87 3.09 12 1.87 -1311.00 2488.00 14150 20240308 -45.65 5260 20241216 46.20 7830 -1.79 20250219 5310 44.82 20250102 14150 -45.65 20240308 5260 46.20 20241216 2.38 N 383930 500 63 억 149492 N N 0 N 00 N