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
397030/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
20250221,161250,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18200,230,2,1.28,4017249350,221261,31.66,17970,18400,17930,23350,12580,17970,18156.33,5.39,0,-27511,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4083,-27.49,6.80,12,0.99,-662.00,2677.00,25900,20241015,-29.73,11850,20240208,53.59,18990,-4.16,20250220,15060,20.85,20250203,25900,-29.73,20241015,12460,46.07,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,160,N,00,N
20250221,151254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18230,260,2,1.45,3874786860,213431,30.54,17970,18400,17930,23350,12580,17970,18154.97,5.39,0,-25979,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4090,-27.54,6.81,12,0.95,-662.00,2677.00,25900,20241015,-29.61,11850,20240208,53.84,18990,-4.00,20250220,15060,21.05,20250203,25900,-29.61,20241015,12460,46.31,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,141255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18130,160,2,0.89,3226616810,177808,25.44,17970,18400,17930,23350,12580,17970,18146.88,5.39,0,-25401,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4068,-27.39,6.77,12,0.79,-662.00,2677.00,25900,20241015,-30.00,11850,20240208,53.00,18990,-4.53,20250220,15060,20.39,20250203,25900,-30.00,20241015,12460,45.51,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,131255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18330,360,2,2.00,2797049270,154151,22.06,17970,18400,17930,23350,12580,17970,18145.15,5.39,0,-17219,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4112,-27.69,6.85,12,0.69,-662.00,2677.00,25900,20241015,-29.23,11850,20240208,54.68,18990,-3.48,20250220,15060,21.71,20250203,25900,-29.23,20241015,12460,47.11,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,121255,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18110,140,2,0.78,2143693870,118430,16.95,17970,18330,17930,23350,12580,17970,18101.21,5.39,0,-20027,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4063,-27.36,6.77,12,0.53,-662.00,2677.00,25900,20241015,-30.08,11850,20240208,52.83,18990,-4.63,20250220,15060,20.25,20250203,25900,-30.08,20241015,12460,45.35,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,111251,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18050,80,2,0.45,1894169660,104627,14.97,17970,18330,17930,23350,12580,17970,18104.34,5.39,0,-17068,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4050,-27.27,6.74,12,0.47,-662.00,2677.00,25900,20241015,-30.31,11850,20240208,52.32,18990,-4.95,20250220,15060,19.85,20250203,25900,-30.31,20241015,12460,44.86,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,101254,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18130,160,2,0.89,1425591460,78743,11.27,17970,18330,17930,23350,12580,17970,18104.79,5.39,0,-15255,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4068,-27.39,6.77,12,0.35,-662.00,2677.00,25900,20241015,-30.00,11850,20240208,53.00,18990,-4.53,20250220,15060,20.39,20250203,25900,-30.00,20241015,12460,45.51,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250221,091256,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18240,270,2,1.50,446534710,24565,3.51,17970,18330,17970,23350,12580,17970,18179.82,5.39,0,-2876,19443,18706,18253,17516,17063,18480,17290,224,5380,1000,12930,10,1,22435596,4092,-27.55,6.81,12,0.11,-662.00,2677.00,25900,20241015,-29.58,11850,20240208,53.92,18990,-3.95,20250220,15060,21.12,20250203,25900,-29.58,20241015,12460,46.39,20240305,5.43,N,397030,1000,224 억,,1209275,N,N,171,N,00,N
20250220,161244,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,17970,120,2,0.67,12818956030,697571,120.85,18450,18990,17800,23200,12500,17850,18376.75,5.83,0,-73852,18796,18322,17916,17442,17036,18120,17240,224,5350,1000,12850,10,1,22435596,4032,-27.15,6.71,12,3.11,-662.00,2677.00,25900,20241015,-30.62,11850,20240208,51.65,18990,-5.37,20250220,15060,19.32,20250203,25900,-30.62,20241015,12460,44.22,20240305,5.14,N,397030,1000,224 억,,1307350,N,N,171,N,00,N
20250220,151250,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18040,190,2,1.06,12569931630,683718,118.45,18450,18990,17800,23200,12500,17850,18384.67,5.83,0,-75648,18796,18322,17916,17442,17036,18120,17240,224,5350,1000,12850,10,1,22435596,4047,-27.25,6.74,12,3.05,-662.00,2677.00,25900,20241015,-30.35,11850,20240208,52.24,18990,-5.00,20250220,15060,19.79,20250203,25900,-30.35,20241015,12460,44.78,20240305,5.14,N,397030,1000,224 억,,1307350,N,N,70,N,00,N
20250220,141249,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,18160,310,2,1.74,11329975900,614671,106.49,18450,18990,18060,23200,12500,17850,18432.59,5.83,0,-66666,18796,18322,17916,17442,17036,18120,17240,224,5350,1000,12850,10,1,22435596,4074,-27.43,6.78,12,2.74,-662.00,2677.00,25900,20241015,-29.88,11850,20240208,53.25,18990,-4.37,20250220,15060,20.58,20250203,25900,-29.88,20241015,12460,45.75,20240305,5.14,N,397030,1000,224 억,,1307350,N,N,70,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 161250 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18200 230 2 1.28 4017249350 221261 31.66 17970 18400 17930 23350 12580 17970 18156.33 5.39 0 -27511 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4083 -27.49 6.80 12 0.99 -662.00 2677.00 25900 20241015 -29.73 11850 20240208 53.59 18990 -4.16 20250220 15060 20.85 20250203 25900 -29.73 20241015 12460 46.07 20240305 5.43 N 397030 1000 224 억 1209275 N N 160 N 00 N
3 20250221 151254 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18230 260 2 1.45 3874786860 213431 30.54 17970 18400 17930 23350 12580 17970 18154.97 5.39 0 -25979 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4090 -27.54 6.81 12 0.95 -662.00 2677.00 25900 20241015 -29.61 11850 20240208 53.84 18990 -4.00 20250220 15060 21.05 20250203 25900 -29.61 20241015 12460 46.31 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
4 20250221 141255 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18130 160 2 0.89 3226616810 177808 25.44 17970 18400 17930 23350 12580 17970 18146.88 5.39 0 -25401 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4068 -27.39 6.77 12 0.79 -662.00 2677.00 25900 20241015 -30.00 11850 20240208 53.00 18990 -4.53 20250220 15060 20.39 20250203 25900 -30.00 20241015 12460 45.51 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
5 20250221 131255 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18330 360 2 2.00 2797049270 154151 22.06 17970 18400 17930 23350 12580 17970 18145.15 5.39 0 -17219 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4112 -27.69 6.85 12 0.69 -662.00 2677.00 25900 20241015 -29.23 11850 20240208 54.68 18990 -3.48 20250220 15060 21.71 20250203 25900 -29.23 20241015 12460 47.11 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
6 20250221 121255 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18110 140 2 0.78 2143693870 118430 16.95 17970 18330 17930 23350 12580 17970 18101.21 5.39 0 -20027 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4063 -27.36 6.77 12 0.53 -662.00 2677.00 25900 20241015 -30.08 11850 20240208 52.83 18990 -4.63 20250220 15060 20.25 20250203 25900 -30.08 20241015 12460 45.35 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
7 20250221 111251 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18050 80 2 0.45 1894169660 104627 14.97 17970 18330 17930 23350 12580 17970 18104.34 5.39 0 -17068 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4050 -27.27 6.74 12 0.47 -662.00 2677.00 25900 20241015 -30.31 11850 20240208 52.32 18990 -4.95 20250220 15060 19.85 20250203 25900 -30.31 20241015 12460 44.86 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
8 20250221 101254 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18130 160 2 0.89 1425591460 78743 11.27 17970 18330 17930 23350 12580 17970 18104.79 5.39 0 -15255 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4068 -27.39 6.77 12 0.35 -662.00 2677.00 25900 20241015 -30.00 11850 20240208 53.00 18990 -4.53 20250220 15060 20.39 20250203 25900 -30.00 20241015 12460 45.51 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
9 20250221 091256 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18240 270 2 1.50 446534710 24565 3.51 17970 18330 17970 23350 12580 17970 18179.82 5.39 0 -2876 19443 18706 18253 17516 17063 18480 17290 224 5380 1000 12930 10 1 22435596 4092 -27.55 6.81 12 0.11 -662.00 2677.00 25900 20241015 -29.58 11850 20240208 53.92 18990 -3.95 20250220 15060 21.12 20250203 25900 -29.58 20241015 12460 46.39 20240305 5.43 N 397030 1000 224 억 1209275 N N 171 N 00 N
10 20250220 161244 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 17970 120 2 0.67 12818956030 697571 120.85 18450 18990 17800 23200 12500 17850 18376.75 5.83 0 -73852 18796 18322 17916 17442 17036 18120 17240 224 5350 1000 12850 10 1 22435596 4032 -27.15 6.71 12 3.11 -662.00 2677.00 25900 20241015 -30.62 11850 20240208 51.65 18990 -5.37 20250220 15060 19.32 20250203 25900 -30.62 20241015 12460 44.22 20240305 5.14 N 397030 1000 224 억 1307350 N N 171 N 00 N
11 20250220 151250 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18040 190 2 1.06 12569931630 683718 118.45 18450 18990 17800 23200 12500 17850 18384.67 5.83 0 -75648 18796 18322 17916 17442 17036 18120 17240 224 5350 1000 12850 10 1 22435596 4047 -27.25 6.74 12 3.05 -662.00 2677.00 25900 20241015 -30.35 11850 20240208 52.24 18990 -5.00 20250220 15060 19.79 20250203 25900 -30.35 20241015 12460 44.78 20240305 5.14 N 397030 1000 224 억 1307350 N N 70 N 00 N
12 20250220 141249 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 18160 310 2 1.74 11329975900 614671 106.49 18450 18990 18060 23200 12500 17850 18432.59 5.83 0 -66666 18796 18322 17916 17442 17036 18120 17240 224 5350 1000 12850 10 1 22435596 4074 -27.43 6.78 12 2.74 -662.00 2677.00 25900 20241015 -29.88 11850 20240208 53.25 18990 -4.37 20250220 15060 20.58 20250203 25900 -29.88 20241015 12460 45.75 20240305 5.14 N 397030 1000 224 억 1307350 N N 70 N 00 N