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
035610/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
20250221,160432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,10,2,0.24,131389080,31743,61.78,4135,4170,4110,5370,2895,4135,4139.15,0.74,0,4665,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1133,2.96,0.64,12,0.12,1399.00,6508.00,5240,20240221,-20.90,3400,20240805,21.91,4960,-16.43,20250114,3900,6.28,20250102,5240,-20.90,20240221,3400,21.91,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,150435,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4165,30,2,0.73,117443755,28383,55.24,4135,4170,4110,5370,2895,4135,4137.82,0.74,0,3833,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1139,2.98,0.64,12,0.10,1399.00,6508.00,5240,20240221,-20.52,3400,20240805,22.50,4960,-16.03,20250114,3900,6.79,20250102,5240,-20.52,20240221,3400,22.50,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,140434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4155,20,2,0.48,94642195,22900,44.57,4135,4160,4110,5370,2895,4135,4132.85,0.74,0,1687,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1136,2.97,0.64,12,0.08,1399.00,6508.00,5240,20240221,-20.71,3400,20240805,22.21,4960,-16.23,20250114,3900,6.54,20250102,5240,-20.71,20240221,3400,22.21,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,130433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4140,5,2,0.12,56550590,13701,26.67,4135,4150,4110,5370,2895,4135,4127.48,0.74,0,-2310,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1132,2.96,0.64,12,0.05,1399.00,6508.00,5240,20240221,-20.99,3400,20240805,21.76,4960,-16.53,20250114,3900,6.15,20250102,5240,-20.99,20240221,3400,21.76,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,120434,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4140,5,2,0.12,38626725,9360,18.22,4135,4150,4110,5370,2895,4135,4126.79,0.74,0,-2167,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1132,2.96,0.64,12,0.03,1399.00,6508.00,5240,20240221,-20.99,3400,20240805,21.76,4960,-16.53,20250114,3900,6.15,20250102,5240,-20.99,20240221,3400,21.76,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,110431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,10,2,0.24,34029530,8248,16.05,4135,4150,4110,5370,2895,4135,4125.79,0.74,0,-1881,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1133,2.96,0.64,12,0.03,1399.00,6508.00,5240,20240221,-20.90,3400,20240805,21.91,4960,-16.43,20250114,3900,6.28,20250102,5240,-20.90,20240221,3400,21.91,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,100432,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4125,-10,5,-0.24,25622335,6216,12.10,4135,4150,4110,5370,2895,4135,4122.00,0.74,0,-1484,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1128,2.95,0.63,12,0.02,1399.00,6508.00,5240,20240221,-21.28,3400,20240805,21.32,4960,-16.83,20250114,3900,5.77,20250102,5240,-21.28,20240221,3400,21.32,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250221,090433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4115,-20,5,-0.48,10935075,2654,5.17,4135,4135,4110,5370,2895,4135,4120.22,0.74,0,-2586,4251,4192,4146,4087,4041,4170,4065,137,1235,500,3050,5,1,27345997,1125,2.94,0.63,12,0.01,1399.00,6508.00,5240,20240221,-21.47,3400,20240805,21.03,4960,-17.04,20250114,3900,5.51,20250102,5240,-21.47,20240221,3400,21.03,20240805,2.17,N,035610,500,136 억,,202144,N,N,0,N,00,N
20250220,160431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4135,-70,5,-1.66,211083145,51031,62.31,4205,4205,4100,5460,2945,4205,4136.37,0.76,0,-7080,4281,4242,4206,4167,4131,4262,4187,137,1255,500,3110,5,1,27345997,1131,2.96,0.64,12,0.19,1399.00,6508.00,5240,20240221,-21.09,3400,20240805,21.62,4960,-16.63,20250114,3900,6.03,20250102,5240,-21.09,20240221,3400,21.62,20240805,2.15,N,035610,500,136 억,,209018,N,N,0,N,00,N
20250220,150431,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4120,-85,5,-2.02,195602130,47284,57.74,4205,4205,4100,5460,2945,4205,4136.75,0.76,0,-4787,4281,4242,4206,4167,4131,4262,4187,137,1255,500,3110,5,1,27345997,1127,2.94,0.63,12,0.17,1399.00,6508.00,5240,20240221,-21.37,3400,20240805,21.18,4960,-16.94,20250114,3900,5.64,20250102,5240,-21.37,20240221,3400,21.18,20240805,2.15,N,035610,500,136 억,,209018,N,N,0,N,00,N
20250220,140433,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,4145,-60,5,-1.43,143822845,34707,42.38,4205,4205,4115,5460,2945,4205,4143.91,0.76,0,-1912,4281,4242,4206,4167,4131,4262,4187,137,1255,500,3110,5,1,27345997,1133,2.96,0.64,12,0.13,1399.00,6508.00,5240,20240221,-20.90,3400,20240805,21.91,4960,-16.43,20250114,3900,6.28,20250102,5240,-20.90,20240221,3400,21.91,20240805,2.15,N,035610,500,136 억,,209018,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 160432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 10 2 0.24 131389080 31743 61.78 4135 4170 4110 5370 2895 4135 4139.15 0.74 0 4665 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1133 2.96 0.64 12 0.12 1399.00 6508.00 5240 20240221 -20.90 3400 20240805 21.91 4960 -16.43 20250114 3900 6.28 20250102 5240 -20.90 20240221 3400 21.91 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
3 20250221 150435 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4165 30 2 0.73 117443755 28383 55.24 4135 4170 4110 5370 2895 4135 4137.82 0.74 0 3833 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1139 2.98 0.64 12 0.10 1399.00 6508.00 5240 20240221 -20.52 3400 20240805 22.50 4960 -16.03 20250114 3900 6.79 20250102 5240 -20.52 20240221 3400 22.50 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
4 20250221 140434 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4155 20 2 0.48 94642195 22900 44.57 4135 4160 4110 5370 2895 4135 4132.85 0.74 0 1687 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1136 2.97 0.64 12 0.08 1399.00 6508.00 5240 20240221 -20.71 3400 20240805 22.21 4960 -16.23 20250114 3900 6.54 20250102 5240 -20.71 20240221 3400 22.21 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
5 20250221 130433 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4140 5 2 0.12 56550590 13701 26.67 4135 4150 4110 5370 2895 4135 4127.48 0.74 0 -2310 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1132 2.96 0.64 12 0.05 1399.00 6508.00 5240 20240221 -20.99 3400 20240805 21.76 4960 -16.53 20250114 3900 6.15 20250102 5240 -20.99 20240221 3400 21.76 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
6 20250221 120434 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4140 5 2 0.12 38626725 9360 18.22 4135 4150 4110 5370 2895 4135 4126.79 0.74 0 -2167 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1132 2.96 0.64 12 0.03 1399.00 6508.00 5240 20240221 -20.99 3400 20240805 21.76 4960 -16.53 20250114 3900 6.15 20250102 5240 -20.99 20240221 3400 21.76 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
7 20250221 110431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 10 2 0.24 34029530 8248 16.05 4135 4150 4110 5370 2895 4135 4125.79 0.74 0 -1881 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1133 2.96 0.64 12 0.03 1399.00 6508.00 5240 20240221 -20.90 3400 20240805 21.91 4960 -16.43 20250114 3900 6.28 20250102 5240 -20.90 20240221 3400 21.91 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
8 20250221 100432 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4125 -10 5 -0.24 25622335 6216 12.10 4135 4150 4110 5370 2895 4135 4122.00 0.74 0 -1484 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1128 2.95 0.63 12 0.02 1399.00 6508.00 5240 20240221 -21.28 3400 20240805 21.32 4960 -16.83 20250114 3900 5.77 20250102 5240 -21.28 20240221 3400 21.32 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
9 20250221 090433 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4115 -20 5 -0.48 10935075 2654 5.17 4135 4135 4110 5370 2895 4135 4120.22 0.74 0 -2586 4251 4192 4146 4087 4041 4170 4065 137 1235 500 3050 5 1 27345997 1125 2.94 0.63 12 0.01 1399.00 6508.00 5240 20240221 -21.47 3400 20240805 21.03 4960 -17.04 20250114 3900 5.51 20250102 5240 -21.47 20240221 3400 21.03 20240805 2.17 N 035610 500 136 억 202144 N N 0 N 00 N
10 20250220 160431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4135 -70 5 -1.66 211083145 51031 62.31 4205 4205 4100 5460 2945 4205 4136.37 0.76 0 -7080 4281 4242 4206 4167 4131 4262 4187 137 1255 500 3110 5 1 27345997 1131 2.96 0.64 12 0.19 1399.00 6508.00 5240 20240221 -21.09 3400 20240805 21.62 4960 -16.63 20250114 3900 6.03 20250102 5240 -21.09 20240221 3400 21.62 20240805 2.15 N 035610 500 136 억 209018 N N 0 N 00 N
11 20250220 150431 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4120 -85 5 -2.02 195602130 47284 57.74 4205 4205 4100 5460 2945 4205 4136.75 0.76 0 -4787 4281 4242 4206 4167 4131 4262 4187 137 1255 500 3110 5 1 27345997 1127 2.94 0.63 12 0.17 1399.00 6508.00 5240 20240221 -21.37 3400 20240805 21.18 4960 -16.94 20250114 3900 5.64 20250102 5240 -21.37 20240221 3400 21.18 20240805 2.15 N 035610 500 136 억 209018 N N 0 N 00 N
12 20250220 140433 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 4145 -60 5 -1.43 143822845 34707 42.38 4205 4205 4115 5460 2945 4205 4143.91 0.76 0 -1912 4281 4242 4206 4167 4131 4262 4187 137 1255 500 3110 5 1 27345997 1133 2.96 0.64 12 0.13 1399.00 6508.00 5240 20240221 -20.90 3400 20240805 21.91 4960 -16.43 20250114 3900 6.28 20250102 5240 -20.90 20240221 3400 21.91 20240805 2.15 N 035610 500 136 억 209018 N N 0 N 00 N