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
130580/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
20250221,160839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,10,2,0.22,18166035,3907,89.45,4665,4690,4640,6030,3255,4645,4649.61,43.80,0,0,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,717,6.91,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4640,0.32,20250221,6140,-24.19,20240223,4585,1.53,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,150843,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4640,-5,5,-0.11,16495145,3548,81.23,4665,4690,4640,6030,3255,4645,4649.14,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,715,6.88,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.52,4585,20240805,1.20,4880,-4.92,20250206,4640,0.00,20250221,6140,-24.43,20240223,4585,1.20,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,140842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4660,15,2,0.32,14031865,3018,69.09,4665,4690,4640,6030,3255,4645,4649.39,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,718,6.91,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.20,4585,20240805,1.64,4880,-4.51,20250206,4640,0.43,20250221,6140,-24.10,20240223,4585,1.64,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,130841,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,10,2,0.22,12580370,2706,61.95,4665,4690,4640,6030,3255,4645,4649.07,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,717,6.91,0.79,12,0.02,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4640,0.32,20250221,6140,-24.19,20240223,4585,1.53,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,120842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4645,0,3,0.00,7985535,1718,39.33,4665,4690,4640,6030,3255,4645,4648.16,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,715,6.89,0.79,12,0.01,674.00,5889.00,6230,20240216,-25.44,4585,20240805,1.31,4880,-4.82,20250206,4640,0.11,20250221,6140,-24.35,20240223,4585,1.31,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4645,0,3,0.00,7697705,1656,37.91,4665,4690,4640,6030,3255,4645,4648.37,43.80,0,5,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,715,6.89,0.79,12,0.01,674.00,5889.00,6230,20240216,-25.44,4585,20240805,1.31,4880,-4.82,20250206,4640,0.11,20250221,6140,-24.35,20240223,4585,1.31,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,100840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,10,2,0.22,3012915,647,14.81,4665,4690,4645,6030,3255,4645,4656.75,43.80,0,20,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,717,6.91,0.79,12,0.00,674.00,5889.00,6230,20240216,-25.28,4585,20240805,1.53,4880,-4.61,20250206,4645,0.22,20250221,6140,-24.19,20240223,4585,1.53,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250221,090842,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,35,2,0.75,172760,37,0.85,4665,4680,4660,6030,3255,4645,4669.19,43.80,0,0,4665,4655,4650,4640,4635,4652,4637,77,1385,500,3340,5,1,15400000,721,6.94,0.79,12,0.00,674.00,5889.00,6230,20240216,-24.88,4585,20240805,2.07,4880,-4.10,20250206,4645,0.75,20250219,6140,-23.78,20240223,4585,2.07,20240805,0.08,N,130580,500,77 억,,6744633,N,N,0,N,00,N
20250220,160836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4645,-20,5,-0.43,20317750,4368,32.17,4645,4660,4645,6060,3270,4665,4651.50,43.80,0,1,4711,4687,4666,4642,4621,4677,4632,77,1395,500,3350,5,1,15400000,715,6.89,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.44,4585,20240805,1.31,4880,-4.82,20250206,4645,0.00,20250220,6140,-24.35,20240223,4585,1.31,20240805,0.08,N,130580,500,77 억,,6745895,N,N,0,N,00,N
20250220,150839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-15,5,-0.32,19848530,4267,31.43,4645,4660,4645,6060,3270,4665,4651.64,43.80,0,79,4711,4687,4666,4642,4621,4677,4632,77,1395,500,3350,5,1,15400000,716,6.90,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.36,4585,20240805,1.42,4880,-4.71,20250206,4645,0.11,20250220,6140,-24.27,20240223,4585,1.42,20240805,0.08,N,130580,500,77 억,,6745895,N,N,0,N,00,N
20250220,140839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4650,-15,5,-0.32,18662615,4012,29.55,4645,4660,4645,6060,3270,4665,4651.70,43.80,0,81,4711,4687,4666,4642,4621,4677,4632,77,1395,500,3350,5,1,15400000,716,6.90,0.79,12,0.03,674.00,5889.00,6230,20240216,-25.36,4585,20240805,1.42,4880,-4.71,20250206,4645,0.11,20250220,6140,-24.27,20240223,4585,1.42,20240805,0.08,N,130580,500,77 억,,6745895,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 160839 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 10 2 0.22 18166035 3907 89.45 4665 4690 4640 6030 3255 4645 4649.61 43.80 0 0 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 717 6.91 0.79 12 0.03 674.00 5889.00 6230 20240216 -25.28 4585 20240805 1.53 4880 -4.61 20250206 4640 0.32 20250221 6140 -24.19 20240223 4585 1.53 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
3 20250221 150843 57 100.00 KOSDAQ 일반서비스 N N N N N 4640 -5 5 -0.11 16495145 3548 81.23 4665 4690 4640 6030 3255 4645 4649.14 43.80 0 5 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 715 6.88 0.79 12 0.02 674.00 5889.00 6230 20240216 -25.52 4585 20240805 1.20 4880 -4.92 20250206 4640 0.00 20250221 6140 -24.43 20240223 4585 1.20 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
4 20250221 140842 57 100.00 KOSDAQ 일반서비스 N N N N N 4660 15 2 0.32 14031865 3018 69.09 4665 4690 4640 6030 3255 4645 4649.39 43.80 0 5 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 718 6.91 0.79 12 0.02 674.00 5889.00 6230 20240216 -25.20 4585 20240805 1.64 4880 -4.51 20250206 4640 0.43 20250221 6140 -24.10 20240223 4585 1.64 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
5 20250221 130841 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 10 2 0.22 12580370 2706 61.95 4665 4690 4640 6030 3255 4645 4649.07 43.80 0 5 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 717 6.91 0.79 12 0.02 674.00 5889.00 6230 20240216 -25.28 4585 20240805 1.53 4880 -4.61 20250206 4640 0.32 20250221 6140 -24.19 20240223 4585 1.53 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
6 20250221 120842 57 100.00 KOSDAQ 일반서비스 N N N N N 4645 0 3 0.00 7985535 1718 39.33 4665 4690 4640 6030 3255 4645 4648.16 43.80 0 5 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 715 6.89 0.79 12 0.01 674.00 5889.00 6230 20240216 -25.44 4585 20240805 1.31 4880 -4.82 20250206 4640 0.11 20250221 6140 -24.35 20240223 4585 1.31 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
7 20250221 110838 57 100.00 KOSDAQ 일반서비스 N N N N N 4645 0 3 0.00 7697705 1656 37.91 4665 4690 4640 6030 3255 4645 4648.37 43.80 0 5 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 715 6.89 0.79 12 0.01 674.00 5889.00 6230 20240216 -25.44 4585 20240805 1.31 4880 -4.82 20250206 4640 0.11 20250221 6140 -24.35 20240223 4585 1.31 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
8 20250221 100840 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 10 2 0.22 3012915 647 14.81 4665 4690 4645 6030 3255 4645 4656.75 43.80 0 20 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 717 6.91 0.79 12 0.00 674.00 5889.00 6230 20240216 -25.28 4585 20240805 1.53 4880 -4.61 20250206 4645 0.22 20250221 6140 -24.19 20240223 4585 1.53 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
9 20250221 090842 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 35 2 0.75 172760 37 0.85 4665 4680 4660 6030 3255 4645 4669.19 43.80 0 0 4665 4655 4650 4640 4635 4652 4637 77 1385 500 3340 5 1 15400000 721 6.94 0.79 12 0.00 674.00 5889.00 6230 20240216 -24.88 4585 20240805 2.07 4880 -4.10 20250206 4645 0.75 20250219 6140 -23.78 20240223 4585 2.07 20240805 0.08 N 130580 500 77 억 6744633 N N 0 N 00 N
10 20250220 160836 57 100.00 KOSDAQ 일반서비스 N N N N N 4645 -20 5 -0.43 20317750 4368 32.17 4645 4660 4645 6060 3270 4665 4651.50 43.80 0 1 4711 4687 4666 4642 4621 4677 4632 77 1395 500 3350 5 1 15400000 715 6.89 0.79 12 0.03 674.00 5889.00 6230 20240216 -25.44 4585 20240805 1.31 4880 -4.82 20250206 4645 0.00 20250220 6140 -24.35 20240223 4585 1.31 20240805 0.08 N 130580 500 77 억 6745895 N N 0 N 00 N
11 20250220 150839 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -15 5 -0.32 19848530 4267 31.43 4645 4660 4645 6060 3270 4665 4651.64 43.80 0 79 4711 4687 4666 4642 4621 4677 4632 77 1395 500 3350 5 1 15400000 716 6.90 0.79 12 0.03 674.00 5889.00 6230 20240216 -25.36 4585 20240805 1.42 4880 -4.71 20250206 4645 0.11 20250220 6140 -24.27 20240223 4585 1.42 20240805 0.08 N 130580 500 77 억 6745895 N N 0 N 00 N
12 20250220 140839 57 100.00 KOSDAQ 일반서비스 N N N N N 4650 -15 5 -0.32 18662615 4012 29.55 4645 4660 4645 6060 3270 4665 4651.70 43.80 0 81 4711 4687 4666 4642 4621 4677 4632 77 1395 500 3350 5 1 15400000 716 6.90 0.79 12 0.03 674.00 5889.00 6230 20240216 -25.36 4585 20240805 1.42 4880 -4.71 20250206 4645 0.11 20250220 6140 -24.27 20240223 4585 1.42 20240805 0.08 N 130580 500 77 억 6745895 N N 0 N 00 N