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
115180/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
20250221,160819,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5950,330,2,5.87,1999927560,338164,131.18,5540,6060,5540,7300,3940,5620,5913.95,2.41,0,-9527,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1921,-6.08,3.60,12,1.05,-978.00,1655.00,6060,20250221,-1.82,3200,20240805,85.94,6060,-1.82,20250221,4255,39.84,20250102,6060,-1.82,20250221,3200,85.94,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,150822,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5940,320,2,5.69,1859049570,314435,121.97,5540,6060,5540,7300,3940,5620,5912.35,2.41,0,-16454,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1918,-6.07,3.59,12,0.97,-978.00,1655.00,6060,20250221,-1.98,3200,20240805,85.62,6060,-1.98,20250221,4255,39.60,20250102,6060,-1.98,20250221,3200,85.62,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,140822,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,6000,380,2,6.76,1681610640,284722,110.45,5540,6060,5540,7300,3940,5620,5906.15,2.41,0,-11772,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1938,-6.13,3.63,12,0.88,-978.00,1655.00,6060,20250221,-0.99,3200,20240805,87.50,6060,-0.99,20250221,4255,41.01,20250102,6060,-0.99,20250221,3200,87.50,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,130820,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5900,280,2,4.98,1397343630,237108,91.98,5540,6060,5540,7300,3940,5620,5893.28,2.41,0,-7538,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1905,-6.03,3.56,12,0.73,-978.00,1655.00,6060,20250221,-2.64,3200,20240805,84.38,6060,-2.64,20250221,4255,38.66,20250102,6060,-2.64,20250221,3200,84.38,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,120821,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5830,210,2,3.74,1324160710,224604,87.13,5540,6060,5540,7300,3940,5620,5895.53,2.41,0,-9251,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1883,-5.96,3.52,12,0.70,-978.00,1655.00,6060,20250221,-3.80,3200,20240805,82.19,6060,-3.80,20250221,4255,37.02,20250102,6060,-3.80,20250221,3200,82.19,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,110817,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5870,250,2,4.45,1077065670,182760,70.89,5540,6060,5540,7300,3940,5620,5893.33,2.41,0,-6322,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1896,-6.00,3.55,12,0.57,-978.00,1655.00,6060,20250221,-3.14,3200,20240805,83.44,6060,-3.14,20250221,4255,37.96,20250102,6060,-3.14,20250221,3200,83.44,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,100819,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,5910,290,2,5.16,787463970,133676,51.85,5540,6060,5540,7300,3940,5620,5890.84,2.41,0,-11129,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1908,-6.04,3.57,12,0.41,-978.00,1655.00,6060,20250221,-2.48,3200,20240805,84.69,6060,-2.48,20250221,4255,38.90,20250102,6060,-2.48,20250221,3200,84.69,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250221,090821,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,-10,5,-0.18,36172410,6467,2.51,5540,5680,5540,7300,3940,5620,5593.38,2.41,0,1666,5913,5766,5653,5506,5393,5710,5450,161,1680,500,3930,10,1,32292671,1812,-5.74,3.39,12,0.02,-978.00,1655.00,6040,20250219,-7.12,3200,20240805,75.31,6040,-7.12,20250219,4255,31.84,20250102,6040,-7.12,20250219,3200,75.31,20240805,0.69,N,115180,500,161 억,,778088,N,N,0,N,00,N
20250220,160816,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-260,5,-4.42,1458038330,257604,30.46,5760,5800,5540,7640,4120,5880,5660.00,2.42,0,-7710,6586,6232,5686,5332,4786,6410,5510,161,1760,500,4110,10,1,32292671,1815,-5.75,3.40,12,0.80,-978.00,1655.00,6040,20250219,-6.95,3200,20240805,75.62,6040,-6.95,20250219,4255,32.08,20250102,6040,-6.95,20250219,3200,75.62,20240805,0.68,N,115180,500,161 억,,780822,N,N,0,N,00,N
20250220,150818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5580,-300,5,-5.10,1433564720,253247,29.95,5760,5800,5540,7640,4120,5880,5660.73,2.42,0,-5828,6586,6232,5686,5332,4786,6410,5510,161,1760,500,4110,10,1,32292671,1802,-5.71,3.37,12,0.78,-978.00,1655.00,6040,20250219,-7.62,3200,20240805,74.38,6040,-7.62,20250219,4255,31.14,20250102,6040,-7.62,20250219,3200,74.38,20240805,0.68,N,115180,500,161 억,,780822,N,N,0,N,00,N
20250220,140818,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5620,-260,5,-4.42,1256112830,221588,26.20,5760,5800,5540,7640,4120,5880,5668.68,2.42,0,-6391,6586,6232,5686,5332,4786,6410,5510,161,1760,500,4110,10,1,32292671,1815,-5.75,3.40,12,0.69,-978.00,1655.00,6040,20250219,-6.95,3200,20240805,75.62,6040,-6.95,20250219,4255,32.08,20250102,6040,-6.95,20250219,3200,75.62,20240805,0.68,N,115180,500,161 억,,780822,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 160819 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5950 330 2 5.87 1999927560 338164 131.18 5540 6060 5540 7300 3940 5620 5913.95 2.41 0 -9527 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1921 -6.08 3.60 12 1.05 -978.00 1655.00 6060 20250221 -1.82 3200 20240805 85.94 6060 -1.82 20250221 4255 39.84 20250102 6060 -1.82 20250221 3200 85.94 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
3 20250221 150822 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5940 320 2 5.69 1859049570 314435 121.97 5540 6060 5540 7300 3940 5620 5912.35 2.41 0 -16454 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1918 -6.07 3.59 12 0.97 -978.00 1655.00 6060 20250221 -1.98 3200 20240805 85.62 6060 -1.98 20250221 4255 39.60 20250102 6060 -1.98 20250221 3200 85.62 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
4 20250221 140822 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 6000 380 2 6.76 1681610640 284722 110.45 5540 6060 5540 7300 3940 5620 5906.15 2.41 0 -11772 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1938 -6.13 3.63 12 0.88 -978.00 1655.00 6060 20250221 -0.99 3200 20240805 87.50 6060 -0.99 20250221 4255 41.01 20250102 6060 -0.99 20250221 3200 87.50 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
5 20250221 130820 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5900 280 2 4.98 1397343630 237108 91.98 5540 6060 5540 7300 3940 5620 5893.28 2.41 0 -7538 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1905 -6.03 3.56 12 0.73 -978.00 1655.00 6060 20250221 -2.64 3200 20240805 84.38 6060 -2.64 20250221 4255 38.66 20250102 6060 -2.64 20250221 3200 84.38 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
6 20250221 120821 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5830 210 2 3.74 1324160710 224604 87.13 5540 6060 5540 7300 3940 5620 5895.53 2.41 0 -9251 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1883 -5.96 3.52 12 0.70 -978.00 1655.00 6060 20250221 -3.80 3200 20240805 82.19 6060 -3.80 20250221 4255 37.02 20250102 6060 -3.80 20250221 3200 82.19 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
7 20250221 110817 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5870 250 2 4.45 1077065670 182760 70.89 5540 6060 5540 7300 3940 5620 5893.33 2.41 0 -6322 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1896 -6.00 3.55 12 0.57 -978.00 1655.00 6060 20250221 -3.14 3200 20240805 83.44 6060 -3.14 20250221 4255 37.96 20250102 6060 -3.14 20250221 3200 83.44 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
8 20250221 100819 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 5910 290 2 5.16 787463970 133676 51.85 5540 6060 5540 7300 3940 5620 5890.84 2.41 0 -11129 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1908 -6.04 3.57 12 0.41 -978.00 1655.00 6060 20250221 -2.48 3200 20240805 84.69 6060 -2.48 20250221 4255 38.90 20250102 6060 -2.48 20250221 3200 84.69 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
9 20250221 090821 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 -10 5 -0.18 36172410 6467 2.51 5540 5680 5540 7300 3940 5620 5593.38 2.41 0 1666 5913 5766 5653 5506 5393 5710 5450 161 1680 500 3930 10 1 32292671 1812 -5.74 3.39 12 0.02 -978.00 1655.00 6040 20250219 -7.12 3200 20240805 75.31 6040 -7.12 20250219 4255 31.84 20250102 6040 -7.12 20250219 3200 75.31 20240805 0.69 N 115180 500 161 억 778088 N N 0 N 00 N
10 20250220 160816 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -260 5 -4.42 1458038330 257604 30.46 5760 5800 5540 7640 4120 5880 5660.00 2.42 0 -7710 6586 6232 5686 5332 4786 6410 5510 161 1760 500 4110 10 1 32292671 1815 -5.75 3.40 12 0.80 -978.00 1655.00 6040 20250219 -6.95 3200 20240805 75.62 6040 -6.95 20250219 4255 32.08 20250102 6040 -6.95 20250219 3200 75.62 20240805 0.68 N 115180 500 161 억 780822 N N 0 N 00 N
11 20250220 150818 57 100.00 KOSDAQ 일반서비스 N N N N N 5580 -300 5 -5.10 1433564720 253247 29.95 5760 5800 5540 7640 4120 5880 5660.73 2.42 0 -5828 6586 6232 5686 5332 4786 6410 5510 161 1760 500 4110 10 1 32292671 1802 -5.71 3.37 12 0.78 -978.00 1655.00 6040 20250219 -7.62 3200 20240805 74.38 6040 -7.62 20250219 4255 31.14 20250102 6040 -7.62 20250219 3200 74.38 20240805 0.68 N 115180 500 161 억 780822 N N 0 N 00 N
12 20250220 140818 57 100.00 KOSDAQ 일반서비스 N N N N N 5620 -260 5 -4.42 1256112830 221588 26.20 5760 5800 5540 7640 4120 5880 5668.68 2.42 0 -6391 6586 6232 5686 5332 4786 6410 5510 161 1760 500 4110 10 1 32292671 1815 -5.75 3.40 12 0.69 -978.00 1655.00 6040 20250219 -6.95 3200 20240805 75.62 6040 -6.95 20250219 4255 32.08 20250102 6040 -6.95 20250219 3200 75.62 20240805 0.68 N 115180 500 161 억 780822 N N 0 N 00 N