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
215600/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
20250221,161000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,0,3,0.00,835659015,336838,65.48,2500,2500,2465,3220,1740,2480,2480.89,2.54,0,-53991,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3407,-13.19,4.69,12,0.25,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3491300,N,N,12,N,00,N
20250221,151005,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2470,-10,5,-0.40,803648525,323918,62.96,2500,2500,2465,3220,1740,2480,2481.03,2.54,0,-53184,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3393,-13.14,4.67,12,0.24,-188.00,529.00,5850,20240214,-57.78,2340,20241025,5.56,3050,-19.02,20250109,2415,2.28,20250203,5990,-58.76,20240322,2340,5.56,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,141004,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2485,5,2,0.20,709134205,285745,55.54,2500,2500,2465,3220,1740,2480,2481.70,2.54,0,-47465,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3414,-13.22,4.70,12,0.21,-188.00,529.00,5850,20240214,-57.52,2340,20241025,6.20,3050,-18.52,20250109,2415,2.90,20250203,5990,-58.51,20240322,2340,6.20,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,131003,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2485,5,2,0.20,612469685,246792,47.97,2500,2500,2465,3220,1740,2480,2481.73,2.54,0,-42699,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3414,-13.22,4.70,12,0.18,-188.00,529.00,5850,20240214,-57.52,2340,20241025,6.20,3050,-18.52,20250109,2415,2.90,20250203,5990,-58.51,20240322,2340,6.20,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,121004,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,0,3,0.00,574553395,231503,45.00,2500,2500,2465,3220,1740,2480,2481.84,2.54,0,-39181,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3407,-13.19,4.69,12,0.17,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,111000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,0,3,0.00,409338090,164664,32.01,2500,2500,2475,3220,1740,2480,2485.91,2.54,0,-29601,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3407,-13.19,4.69,12,0.12,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,101002,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2485,5,2,0.20,256391540,103012,20.02,2500,2500,2475,3220,1740,2480,2488.97,2.54,0,-20914,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3414,-13.22,4.70,12,0.07,-188.00,529.00,5850,20240214,-57.52,2340,20241025,6.20,3050,-18.52,20250109,2415,2.90,20250203,5990,-58.51,20240322,2340,6.20,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250221,091005,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,0,3,0.00,35580945,14326,2.78,2500,2500,2475,3220,1740,2480,2483.71,2.54,0,-5389,2543,2511,2493,2461,2443,2502,2452,687,740,500,1830,5,1,137367125,3407,-13.19,4.69,12,0.01,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3491300,N,N,574,N,00,N
20250220,160957,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-35,5,-1.39,1271467205,510278,103.37,2520,2525,2475,3265,1765,2515,2491.71,2.66,0,-156406,2551,2532,2516,2497,2481,2525,2490,687,750,500,1860,5,1,137367125,3407,-13.19,4.69,12,0.37,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3647611,N,N,574,N,00,N
20250220,151000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2480,-35,5,-1.39,1214006290,487110,98.67,2520,2525,2475,3265,1765,2515,2492.26,2.66,0,-150826,2551,2532,2516,2497,2481,2525,2490,687,750,500,1860,5,1,137367125,3407,-13.19,4.69,12,0.35,-188.00,529.00,5850,20240214,-57.61,2340,20241025,5.98,3050,-18.69,20250109,2415,2.69,20250203,5990,-58.60,20240322,2340,5.98,20241025,0.47,N,215600,500,686 억,,3647611,N,N,4,N,00,N
20250220,141000,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2490,-25,5,-0.99,920005755,368629,74.67,2520,2525,2480,3265,1765,2515,2495.75,2.66,0,-111736,2551,2532,2516,2497,2481,2525,2490,687,750,500,1860,5,1,137367125,3420,-13.24,4.71,12,0.27,-188.00,529.00,5850,20240214,-57.44,2340,20241025,6.41,3050,-18.36,20250109,2415,3.11,20250203,5990,-58.43,20240322,2340,6.41,20241025,0.47,N,215600,500,686 억,,3647611,N,N,4,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 161000 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 0 3 0.00 835659015 336838 65.48 2500 2500 2465 3220 1740 2480 2480.89 2.54 0 -53991 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3407 -13.19 4.69 12 0.25 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3491300 N N 12 N 00 N
3 20250221 151005 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2470 -10 5 -0.40 803648525 323918 62.96 2500 2500 2465 3220 1740 2480 2481.03 2.54 0 -53184 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3393 -13.14 4.67 12 0.24 -188.00 529.00 5850 20240214 -57.78 2340 20241025 5.56 3050 -19.02 20250109 2415 2.28 20250203 5990 -58.76 20240322 2340 5.56 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
4 20250221 141004 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2485 5 2 0.20 709134205 285745 55.54 2500 2500 2465 3220 1740 2480 2481.70 2.54 0 -47465 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3414 -13.22 4.70 12 0.21 -188.00 529.00 5850 20240214 -57.52 2340 20241025 6.20 3050 -18.52 20250109 2415 2.90 20250203 5990 -58.51 20240322 2340 6.20 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
5 20250221 131003 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2485 5 2 0.20 612469685 246792 47.97 2500 2500 2465 3220 1740 2480 2481.73 2.54 0 -42699 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3414 -13.22 4.70 12 0.18 -188.00 529.00 5850 20240214 -57.52 2340 20241025 6.20 3050 -18.52 20250109 2415 2.90 20250203 5990 -58.51 20240322 2340 6.20 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
6 20250221 121004 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 0 3 0.00 574553395 231503 45.00 2500 2500 2465 3220 1740 2480 2481.84 2.54 0 -39181 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3407 -13.19 4.69 12 0.17 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
7 20250221 111000 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 0 3 0.00 409338090 164664 32.01 2500 2500 2475 3220 1740 2480 2485.91 2.54 0 -29601 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3407 -13.19 4.69 12 0.12 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
8 20250221 101002 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2485 5 2 0.20 256391540 103012 20.02 2500 2500 2475 3220 1740 2480 2488.97 2.54 0 -20914 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3414 -13.22 4.70 12 0.07 -188.00 529.00 5850 20240214 -57.52 2340 20241025 6.20 3050 -18.52 20250109 2415 2.90 20250203 5990 -58.51 20240322 2340 6.20 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
9 20250221 091005 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 0 3 0.00 35580945 14326 2.78 2500 2500 2475 3220 1740 2480 2483.71 2.54 0 -5389 2543 2511 2493 2461 2443 2502 2452 687 740 500 1830 5 1 137367125 3407 -13.19 4.69 12 0.01 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3491300 N N 574 N 00 N
10 20250220 160957 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 -35 5 -1.39 1271467205 510278 103.37 2520 2525 2475 3265 1765 2515 2491.71 2.66 0 -156406 2551 2532 2516 2497 2481 2525 2490 687 750 500 1860 5 1 137367125 3407 -13.19 4.69 12 0.37 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3647611 N N 574 N 00 N
11 20250220 151000 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2480 -35 5 -1.39 1214006290 487110 98.67 2520 2525 2475 3265 1765 2515 2492.26 2.66 0 -150826 2551 2532 2516 2497 2481 2525 2490 687 750 500 1860 5 1 137367125 3407 -13.19 4.69 12 0.35 -188.00 529.00 5850 20240214 -57.61 2340 20241025 5.98 3050 -18.69 20250109 2415 2.69 20250203 5990 -58.60 20240322 2340 5.98 20241025 0.47 N 215600 500 686 억 3647611 N N 4 N 00 N
12 20250220 141000 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2490 -25 5 -0.99 920005755 368629 74.67 2520 2525 2480 3265 1765 2515 2495.75 2.66 0 -111736 2551 2532 2516 2497 2481 2525 2490 687 750 500 1860 5 1 137367125 3420 -13.24 4.71 12 0.27 -188.00 529.00 5850 20240214 -57.44 2340 20241025 6.41 3050 -18.36 20250109 2415 3.11 20250203 5990 -58.43 20240322 2340 6.41 20241025 0.47 N 215600 500 686 억 3647611 N N 4 N 00 N