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
476060/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
20250221,161356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,-20,5,-0.13,6768302250,432636,53.39,15500,16040,15380,20000,10780,15400,15645.00,0.39,0,-10237,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1662,84.04,-7.19,12,4.00,183.00,-2138.00,26100,20241219,-41.07,13230,20250121,16.25,20650,-25.52,20250108,13230,16.25,20250121,26100,-41.07,20241219,13230,16.25,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,151401,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15410,10,2,0.06,6557280210,418926,51.70,15500,16040,15390,20000,10780,15400,15652.60,0.39,0,-10158,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1665,84.21,-7.21,12,3.88,183.00,-2138.00,26100,20241219,-40.96,13230,20250121,16.48,20650,-25.38,20250108,13230,16.48,20250121,26100,-40.96,20241219,13230,16.48,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,141402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15530,130,2,0.84,5970807200,380984,47.02,15500,16040,15450,20000,10780,15400,15672.07,0.39,0,-10126,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1678,84.86,-7.26,12,3.53,183.00,-2138.00,26100,20241219,-40.50,13230,20250121,17.38,20650,-24.79,20250108,13230,17.38,20250121,26100,-40.50,20241219,13230,17.38,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,131402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15550,150,2,0.97,5307254670,338265,41.75,15500,16040,15470,20000,10780,15400,15689.64,0.39,0,-10106,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1680,84.97,-7.27,12,3.13,183.00,-2138.00,26100,20241219,-40.42,13230,20250121,17.54,20650,-24.70,20250108,13230,17.54,20250121,26100,-40.42,20241219,13230,17.54,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,121402,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15550,150,2,0.97,5078851060,323543,39.93,15500,16040,15500,20000,10780,15400,15697.61,0.39,0,-8830,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1680,84.97,-7.27,12,2.99,183.00,-2138.00,26100,20241219,-40.42,13230,20250121,17.54,20650,-24.70,20250108,13230,17.54,20250121,26100,-40.42,20241219,13230,17.54,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,111357,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15620,220,2,1.43,4655813240,296288,36.56,15500,16040,15500,20000,10780,15400,15713.81,0.39,0,-4943,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1688,85.36,-7.31,12,2.74,183.00,-2138.00,26100,20241219,-40.15,13230,20250121,18.07,20650,-24.36,20250108,13230,18.07,20250121,26100,-40.15,20241219,13230,18.07,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,101400,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15690,290,2,1.88,3903465270,248108,30.62,15500,16040,15500,20000,10780,15400,15732.93,0.39,0,-9641,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1695,85.74,-7.34,12,2.30,183.00,-2138.00,26100,20241219,-39.89,13230,20250121,18.59,20650,-24.02,20250108,13230,18.59,20250121,26100,-39.89,20241219,13230,18.59,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250221,091403,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15570,170,2,1.10,953555480,61030,7.53,15500,15880,15500,20000,10780,15400,15624.37,0.39,0,-3831,16586,15992,15646,15052,14706,15820,14880,54,4600,500,10780,10,1,10803960,1682,85.08,-7.28,12,0.56,183.00,-2138.00,26100,20241219,-40.34,13230,20250121,17.69,20650,-24.60,20250108,13230,17.69,20250121,26100,-40.34,20241219,13230,17.69,20250121,1.43,N,476060,500,54 억,,42298,N,N,0,N,00,N
20250220,161350,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15400,40,2,0.26,12546066300,796907,180.97,15430,16240,15300,19960,10760,15360,15744.10,0.36,0,3118,16480,15920,15630,15070,14780,15775,14925,54,4600,500,10750,10,1,10803960,1664,84.15,-7.20,12,7.38,183.00,-2138.00,26100,20241219,-41.00,13230,20250121,16.40,20650,-25.42,20250108,13230,16.40,20250121,26100,-41.00,20241219,13230,16.40,20250121,1.33,N,476060,500,54 억,,39305,N,N,0,N,00,N
20250220,151356,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15370,10,2,0.07,12232584180,776539,176.35,15430,16240,15300,19960,10760,15360,15752.80,0.36,0,-3752,16480,15920,15630,15070,14780,15775,14925,54,4600,500,10750,10,1,10803960,1661,83.99,-7.19,12,7.19,183.00,-2138.00,26100,20241219,-41.11,13230,20250121,16.18,20650,-25.57,20250108,13230,16.18,20250121,26100,-41.11,20241219,13230,16.18,20250121,1.33,N,476060,500,54 억,,39305,N,N,0,N,00,N
20250220,141355,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,15380,20,2,0.13,11471711180,726991,165.09,15430,16240,15300,19960,10760,15360,15779.83,0.36,0,-5171,16480,15920,15630,15070,14780,15775,14925,54,4600,500,10750,10,1,10803960,1662,84.04,-7.19,12,6.73,183.00,-2138.00,26100,20241219,-41.07,13230,20250121,16.25,20650,-25.52,20250108,13230,16.25,20250121,26100,-41.07,20241219,13230,16.25,20250121,1.33,N,476060,500,54 억,,39305,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 161356 57 100.00 KOSDAQ 일반서비스 N N N N N 15380 -20 5 -0.13 6768302250 432636 53.39 15500 16040 15380 20000 10780 15400 15645.00 0.39 0 -10237 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1662 84.04 -7.19 12 4.00 183.00 -2138.00 26100 20241219 -41.07 13230 20250121 16.25 20650 -25.52 20250108 13230 16.25 20250121 26100 -41.07 20241219 13230 16.25 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
3 20250221 151401 57 100.00 KOSDAQ 일반서비스 N N N N N 15410 10 2 0.06 6557280210 418926 51.70 15500 16040 15390 20000 10780 15400 15652.60 0.39 0 -10158 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1665 84.21 -7.21 12 3.88 183.00 -2138.00 26100 20241219 -40.96 13230 20250121 16.48 20650 -25.38 20250108 13230 16.48 20250121 26100 -40.96 20241219 13230 16.48 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
4 20250221 141402 57 100.00 KOSDAQ 일반서비스 N N N N N 15530 130 2 0.84 5970807200 380984 47.02 15500 16040 15450 20000 10780 15400 15672.07 0.39 0 -10126 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1678 84.86 -7.26 12 3.53 183.00 -2138.00 26100 20241219 -40.50 13230 20250121 17.38 20650 -24.79 20250108 13230 17.38 20250121 26100 -40.50 20241219 13230 17.38 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
5 20250221 131402 57 100.00 KOSDAQ 일반서비스 N N N N N 15550 150 2 0.97 5307254670 338265 41.75 15500 16040 15470 20000 10780 15400 15689.64 0.39 0 -10106 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1680 84.97 -7.27 12 3.13 183.00 -2138.00 26100 20241219 -40.42 13230 20250121 17.54 20650 -24.70 20250108 13230 17.54 20250121 26100 -40.42 20241219 13230 17.54 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
6 20250221 121402 57 100.00 KOSDAQ 일반서비스 N N N N N 15550 150 2 0.97 5078851060 323543 39.93 15500 16040 15500 20000 10780 15400 15697.61 0.39 0 -8830 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1680 84.97 -7.27 12 2.99 183.00 -2138.00 26100 20241219 -40.42 13230 20250121 17.54 20650 -24.70 20250108 13230 17.54 20250121 26100 -40.42 20241219 13230 17.54 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
7 20250221 111357 57 100.00 KOSDAQ 일반서비스 N N N N N 15620 220 2 1.43 4655813240 296288 36.56 15500 16040 15500 20000 10780 15400 15713.81 0.39 0 -4943 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1688 85.36 -7.31 12 2.74 183.00 -2138.00 26100 20241219 -40.15 13230 20250121 18.07 20650 -24.36 20250108 13230 18.07 20250121 26100 -40.15 20241219 13230 18.07 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
8 20250221 101400 57 100.00 KOSDAQ 일반서비스 N N N N N 15690 290 2 1.88 3903465270 248108 30.62 15500 16040 15500 20000 10780 15400 15732.93 0.39 0 -9641 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1695 85.74 -7.34 12 2.30 183.00 -2138.00 26100 20241219 -39.89 13230 20250121 18.59 20650 -24.02 20250108 13230 18.59 20250121 26100 -39.89 20241219 13230 18.59 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
9 20250221 091403 57 100.00 KOSDAQ 일반서비스 N N N N N 15570 170 2 1.10 953555480 61030 7.53 15500 15880 15500 20000 10780 15400 15624.37 0.39 0 -3831 16586 15992 15646 15052 14706 15820 14880 54 4600 500 10780 10 1 10803960 1682 85.08 -7.28 12 0.56 183.00 -2138.00 26100 20241219 -40.34 13230 20250121 17.69 20650 -24.60 20250108 13230 17.69 20250121 26100 -40.34 20241219 13230 17.69 20250121 1.43 N 476060 500 54 억 42298 N N 0 N 00 N
10 20250220 161350 57 100.00 KOSDAQ 일반서비스 N N N N N 15400 40 2 0.26 12546066300 796907 180.97 15430 16240 15300 19960 10760 15360 15744.10 0.36 0 3118 16480 15920 15630 15070 14780 15775 14925 54 4600 500 10750 10 1 10803960 1664 84.15 -7.20 12 7.38 183.00 -2138.00 26100 20241219 -41.00 13230 20250121 16.40 20650 -25.42 20250108 13230 16.40 20250121 26100 -41.00 20241219 13230 16.40 20250121 1.33 N 476060 500 54 억 39305 N N 0 N 00 N
11 20250220 151356 57 100.00 KOSDAQ 일반서비스 N N N N N 15370 10 2 0.07 12232584180 776539 176.35 15430 16240 15300 19960 10760 15360 15752.80 0.36 0 -3752 16480 15920 15630 15070 14780 15775 14925 54 4600 500 10750 10 1 10803960 1661 83.99 -7.19 12 7.19 183.00 -2138.00 26100 20241219 -41.11 13230 20250121 16.18 20650 -25.57 20250108 13230 16.18 20250121 26100 -41.11 20241219 13230 16.18 20250121 1.33 N 476060 500 54 억 39305 N N 0 N 00 N
12 20250220 141355 57 100.00 KOSDAQ 일반서비스 N N N N N 15380 20 2 0.13 11471711180 726991 165.09 15430 16240 15300 19960 10760 15360 15779.83 0.36 0 -5171 16480 15920 15630 15070 14780 15775 14925 54 4600 500 10750 10 1 10803960 1662 84.04 -7.19 12 6.73 183.00 -2138.00 26100 20241219 -41.07 13230 20250121 16.25 20650 -25.52 20250108 13230 16.25 20250121 26100 -41.07 20241219 13230 16.25 20250121 1.33 N 476060 500 54 억 39305 N N 0 N 00 N