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
104620/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
20250221,160804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5190,70,2,1.37,427726490,83120,32.31,5120,5200,5070,6650,3590,5120,5145.89,0.94,0,15139,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,822,13.88,2.04,12,0.52,374.00,2543.00,8000,20240527,-35.12,4150,20241115,25.06,5520,-5.98,20250213,4485,15.72,20250102,8000,-35.12,20240527,4150,25.06,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,150807,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5200,80,2,1.56,394504000,76718,29.82,5120,5200,5070,6650,3590,5120,5142.26,0.94,0,13473,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,824,13.90,2.04,12,0.48,374.00,2543.00,8000,20240527,-35.00,4150,20241115,25.30,5520,-5.80,20250213,4485,15.94,20250102,8000,-35.00,20240527,4150,25.30,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,140806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,20,2,0.39,321375310,62558,24.32,5120,5200,5070,6650,3590,5120,5137.24,0.94,0,9736,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,814,13.74,2.02,12,0.39,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,130805,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5150,30,2,0.59,251986610,49120,19.09,5120,5180,5070,6650,3590,5120,5130.02,0.94,0,8777,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,816,13.77,2.03,12,0.31,374.00,2543.00,8000,20240527,-35.62,4150,20241115,24.10,5520,-6.70,20250213,4485,14.83,20250102,8000,-35.62,20240527,4150,24.10,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,120806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,20,2,0.39,226413560,44149,17.16,5120,5180,5070,6650,3590,5120,5128.40,0.94,0,8203,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,814,13.74,2.02,12,0.28,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,110802,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5130,10,2,0.20,179446900,34988,13.60,5120,5180,5070,6650,3590,5120,5128.81,0.94,0,8692,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,813,13.72,2.02,12,0.22,374.00,2543.00,8000,20240527,-35.88,4150,20241115,23.61,5520,-7.07,20250213,4485,14.38,20250102,8000,-35.88,20240527,4150,23.61,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,100804,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5120,0,3,0.00,159203180,31035,12.06,5120,5180,5070,6650,3590,5120,5129.79,0.94,0,7929,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,811,13.69,2.01,12,0.20,374.00,2543.00,8000,20240527,-36.00,4150,20241115,23.37,5520,-7.25,20250213,4485,14.16,20250102,8000,-36.00,20240527,4150,23.37,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250221,090806,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5140,20,2,0.39,36474510,7136,2.77,5120,5140,5070,6650,3590,5120,5111.34,0.94,0,2637,5430,5275,5125,4970,4820,5200,4895,79,1530,500,3680,10,1,15842126,814,13.74,2.02,12,0.05,374.00,2543.00,8000,20240527,-35.75,4150,20241115,23.86,5520,-6.88,20250213,4485,14.60,20250102,8000,-35.75,20240527,4150,23.86,20241115,0.27,N,104620,500,79 억,,148339,N,N,0,N,00,N
20250220,160801,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5120,220,2,4.49,1310590080,256435,548.69,5200,5280,4975,6370,3430,4900,5110.79,0.98,0,-7185,4960,4930,4875,4845,4790,4945,4860,79,1470,500,3520,10,1,15842126,811,13.69,2.01,12,1.62,374.00,2543.00,8000,20240207,-36.00,4150,20241115,23.37,5520,-7.25,20250213,4485,14.16,20250102,8000,-36.00,20240527,4150,23.37,20241115,0.26,N,104620,500,79 억,,155440,N,N,0,N,00,N
20250220,150803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5080,180,2,3.67,1267428690,247968,530.57,5200,5280,4975,6370,3430,4900,5111.26,0.98,0,-9896,4960,4930,4875,4845,4790,4945,4860,79,1470,500,3520,10,1,15842126,805,13.58,2.00,12,1.57,374.00,2543.00,8000,20240207,-36.50,4150,20241115,22.41,5520,-7.97,20250213,4485,13.27,20250102,8000,-36.50,20240527,4150,22.41,20241115,0.26,N,104620,500,79 억,,155440,N,N,0,N,00,N
20250220,140803,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5130,230,2,4.69,1178250810,230440,493.07,5200,5280,4975,6370,3430,4900,5113.05,0.98,0,-11160,4960,4930,4875,4845,4790,4945,4860,79,1470,500,3520,10,1,15842126,813,13.72,2.02,12,1.45,374.00,2543.00,8000,20240207,-35.88,4150,20241115,23.61,5520,-7.07,20250213,4485,14.38,20250102,8000,-35.88,20240527,4150,23.61,20241115,0.26,N,104620,500,79 억,,155440,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 160804 57 100.00 KOSDAQ 일반서비스 N N N N N 5190 70 2 1.37 427726490 83120 32.31 5120 5200 5070 6650 3590 5120 5145.89 0.94 0 15139 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 822 13.88 2.04 12 0.52 374.00 2543.00 8000 20240527 -35.12 4150 20241115 25.06 5520 -5.98 20250213 4485 15.72 20250102 8000 -35.12 20240527 4150 25.06 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
3 20250221 150807 57 100.00 KOSDAQ 일반서비스 N N N N N 5200 80 2 1.56 394504000 76718 29.82 5120 5200 5070 6650 3590 5120 5142.26 0.94 0 13473 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 824 13.90 2.04 12 0.48 374.00 2543.00 8000 20240527 -35.00 4150 20241115 25.30 5520 -5.80 20250213 4485 15.94 20250102 8000 -35.00 20240527 4150 25.30 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
4 20250221 140806 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 20 2 0.39 321375310 62558 24.32 5120 5200 5070 6650 3590 5120 5137.24 0.94 0 9736 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 814 13.74 2.02 12 0.39 374.00 2543.00 8000 20240527 -35.75 4150 20241115 23.86 5520 -6.88 20250213 4485 14.60 20250102 8000 -35.75 20240527 4150 23.86 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
5 20250221 130805 57 100.00 KOSDAQ 일반서비스 N N N N N 5150 30 2 0.59 251986610 49120 19.09 5120 5180 5070 6650 3590 5120 5130.02 0.94 0 8777 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 816 13.77 2.03 12 0.31 374.00 2543.00 8000 20240527 -35.62 4150 20241115 24.10 5520 -6.70 20250213 4485 14.83 20250102 8000 -35.62 20240527 4150 24.10 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
6 20250221 120806 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 20 2 0.39 226413560 44149 17.16 5120 5180 5070 6650 3590 5120 5128.40 0.94 0 8203 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 814 13.74 2.02 12 0.28 374.00 2543.00 8000 20240527 -35.75 4150 20241115 23.86 5520 -6.88 20250213 4485 14.60 20250102 8000 -35.75 20240527 4150 23.86 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
7 20250221 110802 57 100.00 KOSDAQ 일반서비스 N N N N N 5130 10 2 0.20 179446900 34988 13.60 5120 5180 5070 6650 3590 5120 5128.81 0.94 0 8692 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 813 13.72 2.02 12 0.22 374.00 2543.00 8000 20240527 -35.88 4150 20241115 23.61 5520 -7.07 20250213 4485 14.38 20250102 8000 -35.88 20240527 4150 23.61 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
8 20250221 100804 57 100.00 KOSDAQ 일반서비스 N N N N N 5120 0 3 0.00 159203180 31035 12.06 5120 5180 5070 6650 3590 5120 5129.79 0.94 0 7929 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 811 13.69 2.01 12 0.20 374.00 2543.00 8000 20240527 -36.00 4150 20241115 23.37 5520 -7.25 20250213 4485 14.16 20250102 8000 -36.00 20240527 4150 23.37 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
9 20250221 090806 57 100.00 KOSDAQ 일반서비스 N N N N N 5140 20 2 0.39 36474510 7136 2.77 5120 5140 5070 6650 3590 5120 5111.34 0.94 0 2637 5430 5275 5125 4970 4820 5200 4895 79 1530 500 3680 10 1 15842126 814 13.74 2.02 12 0.05 374.00 2543.00 8000 20240527 -35.75 4150 20241115 23.86 5520 -6.88 20250213 4485 14.60 20250102 8000 -35.75 20240527 4150 23.86 20241115 0.27 N 104620 500 79 억 148339 N N 0 N 00 N
10 20250220 160801 57 100.00 KOSDAQ 일반서비스 N N N N N 5120 220 2 4.49 1310590080 256435 548.69 5200 5280 4975 6370 3430 4900 5110.79 0.98 0 -7185 4960 4930 4875 4845 4790 4945 4860 79 1470 500 3520 10 1 15842126 811 13.69 2.01 12 1.62 374.00 2543.00 8000 20240207 -36.00 4150 20241115 23.37 5520 -7.25 20250213 4485 14.16 20250102 8000 -36.00 20240527 4150 23.37 20241115 0.26 N 104620 500 79 억 155440 N N 0 N 00 N
11 20250220 150803 57 100.00 KOSDAQ 일반서비스 N N N N N 5080 180 2 3.67 1267428690 247968 530.57 5200 5280 4975 6370 3430 4900 5111.26 0.98 0 -9896 4960 4930 4875 4845 4790 4945 4860 79 1470 500 3520 10 1 15842126 805 13.58 2.00 12 1.57 374.00 2543.00 8000 20240207 -36.50 4150 20241115 22.41 5520 -7.97 20250213 4485 13.27 20250102 8000 -36.50 20240527 4150 22.41 20241115 0.26 N 104620 500 79 억 155440 N N 0 N 00 N
12 20250220 140803 57 100.00 KOSDAQ 일반서비스 N N N N N 5130 230 2 4.69 1178250810 230440 493.07 5200 5280 4975 6370 3430 4900 5113.05 0.98 0 -11160 4960 4930 4875 4845 4790 4945 4860 79 1470 500 3520 10 1 15842126 813 13.72 2.02 12 1.45 374.00 2543.00 8000 20240207 -35.88 4150 20241115 23.61 5520 -7.07 20250213 4485 14.38 20250102 8000 -35.88 20240527 4150 23.61 20241115 0.26 N 104620 500 79 억 155440 N N 0 N 00 N