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
389030/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
20250221,161245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1340,7,2,0.53,85898444,64472,121.69,1345,1345,1325,1732,934,1333,1332.33,0.61,0,2436,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,447,-4.56,1.29,12,0.19,-294.00,1036.00,2345,20240215,-42.86,1209,20240805,10.84,1500,-10.67,20250110,1284,4.36,20250217,2325,-42.37,20240223,1209,10.84,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,151249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,-2,5,-0.15,83700287,62826,118.58,1345,1345,1325,1732,934,1333,1332.26,0.61,0,2690,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,444,-4.53,1.28,12,0.19,-294.00,1036.00,2345,20240215,-43.24,1209,20240805,10.09,1500,-11.27,20250110,1284,3.66,20250217,2325,-42.75,20240223,1209,10.09,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,141250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-8,5,-0.60,72724459,54555,102.97,1345,1345,1325,1732,934,1333,1333.05,0.61,0,2654,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,442,-4.51,1.28,12,0.16,-294.00,1036.00,2345,20240215,-43.50,1209,20240805,9.59,1500,-11.67,20250110,1284,3.19,20250217,2325,-43.01,20240223,1209,9.59,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,131250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1329,-4,5,-0.30,66168714,49621,93.66,1345,1345,1325,1732,934,1333,1333.48,0.61,0,4071,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,443,-4.52,1.28,12,0.15,-294.00,1036.00,2345,20240215,-43.33,1209,20240805,9.93,1500,-11.40,20250110,1284,3.50,20250217,2325,-42.84,20240223,1209,9.93,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,121250,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1342,9,2,0.68,45447098,34038,64.25,1345,1345,1326,1732,934,1333,1335.19,0.61,0,3068,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,448,-4.56,1.30,12,0.10,-294.00,1036.00,2345,20240215,-42.77,1209,20240805,11.00,1500,-10.53,20250110,1284,4.52,20250217,2325,-42.28,20240223,1209,11.00,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,111245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1344,11,2,0.83,29524077,22104,41.72,1345,1345,1326,1732,934,1333,1335.69,0.61,0,-528,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,448,-4.57,1.30,12,0.07,-294.00,1036.00,2345,20240215,-42.69,1209,20240805,11.17,1500,-10.40,20250110,1284,4.67,20250217,2325,-42.19,20240223,1209,11.17,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,101249,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1336,3,2,0.23,12876114,9660,18.23,1345,1345,1326,1732,934,1333,1332.93,0.61,0,-1098,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,446,-4.54,1.29,12,0.03,-294.00,1036.00,2345,20240215,-43.03,1209,20240805,10.50,1500,-10.93,20250110,1284,4.05,20250217,2325,-42.54,20240223,1209,10.50,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250221,091251,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1341,8,2,0.60,3949422,2958,5.58,1345,1345,1333,1732,934,1333,1335.17,0.61,0,-660,1351,1341,1329,1319,1307,1344,1322,167,399,500,930,1,1,33351845,447,-4.56,1.29,12,0.01,-294.00,1036.00,2345,20240215,-42.81,1209,20240805,10.92,1500,-10.60,20250110,1284,4.44,20250217,2325,-42.32,20240223,1209,10.92,20240805,0.51,N,389030,500,166 억,,203022,N,N,0,N,00,N
20250220,161238,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,0,3,0.00,70282840,52968,31.22,1333,1339,1317,1732,934,1333,1326.89,0.63,0,-6790,1371,1352,1336,1317,1301,1344,1309,167,399,500,930,1,1,33351845,445,-4.53,1.29,12,0.16,-294.00,1036.00,2345,20240215,-43.16,1209,20240805,10.26,1500,-11.13,20250110,1284,3.82,20250217,2330,-42.79,20240220,1209,10.26,20240805,0.51,N,389030,500,166 억,,209729,N,N,0,N,00,N
20250220,151245,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1328,-5,5,-0.38,67812075,51113,30.12,1333,1339,1317,1732,934,1333,1326.71,0.63,0,-6789,1371,1352,1336,1317,1301,1344,1309,167,399,500,930,1,1,33351845,443,-4.52,1.28,12,0.15,-294.00,1036.00,2345,20240215,-43.37,1209,20240805,9.84,1500,-11.47,20250110,1284,3.43,20250217,2330,-43.00,20240220,1209,9.84,20240805,0.51,N,389030,500,166 억,,209729,N,N,0,N,00,N
20250220,141244,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,0,3,0.00,58118439,43797,25.81,1333,1339,1317,1732,934,1333,1327.00,0.63,0,-6972,1371,1352,1336,1317,1301,1344,1309,167,399,500,930,1,1,33351845,445,-4.53,1.29,12,0.13,-294.00,1036.00,2345,20240215,-43.16,1209,20240805,10.26,1500,-11.13,20250110,1284,3.82,20250217,2330,-42.79,20240220,1209,10.26,20240805,0.51,N,389030,500,166 억,,209729,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 161245 57 100.00 KOSDAQ 일반서비스 N N N N N 1340 7 2 0.53 85898444 64472 121.69 1345 1345 1325 1732 934 1333 1332.33 0.61 0 2436 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 447 -4.56 1.29 12 0.19 -294.00 1036.00 2345 20240215 -42.86 1209 20240805 10.84 1500 -10.67 20250110 1284 4.36 20250217 2325 -42.37 20240223 1209 10.84 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
3 20250221 151249 57 100.00 KOSDAQ 일반서비스 N N N N N 1331 -2 5 -0.15 83700287 62826 118.58 1345 1345 1325 1732 934 1333 1332.26 0.61 0 2690 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 444 -4.53 1.28 12 0.19 -294.00 1036.00 2345 20240215 -43.24 1209 20240805 10.09 1500 -11.27 20250110 1284 3.66 20250217 2325 -42.75 20240223 1209 10.09 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
4 20250221 141250 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 -8 5 -0.60 72724459 54555 102.97 1345 1345 1325 1732 934 1333 1333.05 0.61 0 2654 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 442 -4.51 1.28 12 0.16 -294.00 1036.00 2345 20240215 -43.50 1209 20240805 9.59 1500 -11.67 20250110 1284 3.19 20250217 2325 -43.01 20240223 1209 9.59 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
5 20250221 131250 57 100.00 KOSDAQ 일반서비스 N N N N N 1329 -4 5 -0.30 66168714 49621 93.66 1345 1345 1325 1732 934 1333 1333.48 0.61 0 4071 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 443 -4.52 1.28 12 0.15 -294.00 1036.00 2345 20240215 -43.33 1209 20240805 9.93 1500 -11.40 20250110 1284 3.50 20250217 2325 -42.84 20240223 1209 9.93 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
6 20250221 121250 57 100.00 KOSDAQ 일반서비스 N N N N N 1342 9 2 0.68 45447098 34038 64.25 1345 1345 1326 1732 934 1333 1335.19 0.61 0 3068 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 448 -4.56 1.30 12 0.10 -294.00 1036.00 2345 20240215 -42.77 1209 20240805 11.00 1500 -10.53 20250110 1284 4.52 20250217 2325 -42.28 20240223 1209 11.00 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
7 20250221 111245 57 100.00 KOSDAQ 일반서비스 N N N N N 1344 11 2 0.83 29524077 22104 41.72 1345 1345 1326 1732 934 1333 1335.69 0.61 0 -528 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 448 -4.57 1.30 12 0.07 -294.00 1036.00 2345 20240215 -42.69 1209 20240805 11.17 1500 -10.40 20250110 1284 4.67 20250217 2325 -42.19 20240223 1209 11.17 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
8 20250221 101249 57 100.00 KOSDAQ 일반서비스 N N N N N 1336 3 2 0.23 12876114 9660 18.23 1345 1345 1326 1732 934 1333 1332.93 0.61 0 -1098 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 446 -4.54 1.29 12 0.03 -294.00 1036.00 2345 20240215 -43.03 1209 20240805 10.50 1500 -10.93 20250110 1284 4.05 20250217 2325 -42.54 20240223 1209 10.50 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
9 20250221 091251 57 100.00 KOSDAQ 일반서비스 N N N N N 1341 8 2 0.60 3949422 2958 5.58 1345 1345 1333 1732 934 1333 1335.17 0.61 0 -660 1351 1341 1329 1319 1307 1344 1322 167 399 500 930 1 1 33351845 447 -4.56 1.29 12 0.01 -294.00 1036.00 2345 20240215 -42.81 1209 20240805 10.92 1500 -10.60 20250110 1284 4.44 20250217 2325 -42.32 20240223 1209 10.92 20240805 0.51 N 389030 500 166 억 203022 N N 0 N 00 N
10 20250220 161238 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 0 3 0.00 70282840 52968 31.22 1333 1339 1317 1732 934 1333 1326.89 0.63 0 -6790 1371 1352 1336 1317 1301 1344 1309 167 399 500 930 1 1 33351845 445 -4.53 1.29 12 0.16 -294.00 1036.00 2345 20240215 -43.16 1209 20240805 10.26 1500 -11.13 20250110 1284 3.82 20250217 2330 -42.79 20240220 1209 10.26 20240805 0.51 N 389030 500 166 억 209729 N N 0 N 00 N
11 20250220 151245 57 100.00 KOSDAQ 일반서비스 N N N N N 1328 -5 5 -0.38 67812075 51113 30.12 1333 1339 1317 1732 934 1333 1326.71 0.63 0 -6789 1371 1352 1336 1317 1301 1344 1309 167 399 500 930 1 1 33351845 443 -4.52 1.28 12 0.15 -294.00 1036.00 2345 20240215 -43.37 1209 20240805 9.84 1500 -11.47 20250110 1284 3.43 20250217 2330 -43.00 20240220 1209 9.84 20240805 0.51 N 389030 500 166 억 209729 N N 0 N 00 N
12 20250220 141244 57 100.00 KOSDAQ 일반서비스 N N N N N 1333 0 3 0.00 58118439 43797 25.81 1333 1339 1317 1732 934 1333 1327.00 0.63 0 -6972 1371 1352 1336 1317 1301 1344 1309 167 399 500 930 1 1 33351845 445 -4.53 1.29 12 0.13 -294.00 1036.00 2345 20240215 -43.16 1209 20240805 10.26 1500 -11.13 20250110 1284 3.82 20250217 2330 -42.79 20240220 1209 10.26 20240805 0.51 N 389030 500 166 억 209729 N N 0 N 00 N