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
348150/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
20250221,161211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,55,2,1.10,141252180,28094,38.33,4985,5070,4980,6480,3490,4985,5027.84,1.60,0,137,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,976,-7.01,2.17,12,0.15,-719.00,2321.00,10150,20240227,-50.34,4580,20250203,10.04,5800,-13.10,20250106,4580,10.04,20250203,10150,-50.34,20240227,4580,10.04,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,151216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,45,2,0.90,136681980,27184,37.09,4985,5070,4980,6480,3490,4985,5028.03,1.60,0,323,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,975,-7.00,2.17,12,0.14,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,141217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,35,2,0.70,120708160,24012,32.76,4985,5070,4980,6480,3490,4985,5026.99,1.60,0,969,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,973,-6.98,2.16,12,0.12,-719.00,2321.00,10150,20240227,-50.54,4580,20250203,9.61,5800,-13.45,20250106,4580,9.61,20250203,10150,-50.54,20240227,4580,9.61,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,131216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5030,45,2,0.90,117424960,23358,31.87,4985,5070,4980,6480,3490,4985,5027.18,1.60,0,1376,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,975,-7.00,2.17,12,0.12,-719.00,2321.00,10150,20240227,-50.44,4580,20250203,9.83,5800,-13.28,20250106,4580,9.83,20250203,10150,-50.44,20240227,4580,9.83,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,121216,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5040,55,2,1.10,113189060,22517,30.72,4985,5070,4980,6480,3490,4985,5026.83,1.60,0,1775,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,976,-7.01,2.17,12,0.12,-719.00,2321.00,10150,20240227,-50.34,4580,20250203,10.04,5800,-13.10,20250106,4580,10.04,20250203,10150,-50.34,20240227,4580,10.04,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,111211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,35,2,0.70,101938900,20277,27.67,4985,5070,4980,6480,3490,4985,5027.32,1.60,0,1321,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,973,-6.98,2.16,12,0.10,-719.00,2321.00,10150,20240227,-50.54,4580,20250203,9.61,5800,-13.45,20250106,4580,9.61,20250203,10150,-50.54,20240227,4580,9.61,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,101214,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5060,75,2,1.50,82821150,16474,22.48,4985,5070,4980,6480,3490,4985,5027.39,1.60,0,1475,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,980,-7.04,2.18,12,0.09,-719.00,2321.00,10150,20240227,-50.15,4580,20250203,10.48,5800,-12.76,20250106,4580,10.48,20250203,10150,-50.15,20240227,4580,10.48,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250221,091217,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5020,35,2,0.70,23139370,4618,6.30,4985,5020,4980,6480,3490,4985,5010.69,1.60,0,69,5075,5030,4965,4920,4855,5052,4942,97,1495,500,3480,10,1,19373850,973,-6.98,2.16,12,0.02,-719.00,2321.00,10150,20240227,-50.54,4580,20250203,9.61,5800,-13.45,20250106,4580,9.61,20250203,10150,-50.54,20240227,4580,9.61,20250203,1.38,N,348150,500,96 억,,309153,N,N,0,N,00,N
20250220,161205,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4985,75,2,1.53,360488875,73058,148.24,4930,5010,4900,6380,3440,4910,4934.27,1.49,0,20307,4993,4951,4878,4836,4763,4972,4857,97,1470,500,3430,5,1,19373850,966,-6.93,2.15,12,0.38,-719.00,2321.00,10150,20240227,-50.89,4580,20250203,8.84,5800,-14.05,20250106,4580,8.84,20250203,10150,-50.89,20240227,4580,8.84,20250203,1.36,N,348150,500,96 억,,289015,N,N,0,N,00,N
20250220,151212,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4985,75,2,1.53,339380690,68813,139.62,4930,5010,4900,6380,3440,4910,4931.93,1.49,0,20557,4993,4951,4878,4836,4763,4972,4857,97,1470,500,3430,5,1,19373850,966,-6.93,2.15,12,0.36,-719.00,2321.00,10150,20240227,-50.89,4580,20250203,8.84,5800,-14.05,20250106,4580,8.84,20250203,10150,-50.89,20240227,4580,8.84,20250203,1.36,N,348150,500,96 억,,289015,N,N,0,N,00,N
20250220,141211,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4960,50,2,1.02,287261405,58350,118.39,4930,4970,4900,6380,3440,4910,4923.07,1.49,0,21951,4993,4951,4878,4836,4763,4972,4857,97,1470,500,3430,5,1,19373850,961,-6.90,2.14,12,0.30,-719.00,2321.00,10150,20240227,-51.13,4580,20250203,8.30,5800,-14.48,20250106,4580,8.30,20250203,10150,-51.13,20240227,4580,8.30,20250203,1.36,N,348150,500,96 억,,289015,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 161211 57 100.00 KOSDAQ 일반서비스 N N N N N 5040 55 2 1.10 141252180 28094 38.33 4985 5070 4980 6480 3490 4985 5027.84 1.60 0 137 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 976 -7.01 2.17 12 0.15 -719.00 2321.00 10150 20240227 -50.34 4580 20250203 10.04 5800 -13.10 20250106 4580 10.04 20250203 10150 -50.34 20240227 4580 10.04 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
3 20250221 151216 57 100.00 KOSDAQ 일반서비스 N N N N N 5030 45 2 0.90 136681980 27184 37.09 4985 5070 4980 6480 3490 4985 5028.03 1.60 0 323 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 975 -7.00 2.17 12 0.14 -719.00 2321.00 10150 20240227 -50.44 4580 20250203 9.83 5800 -13.28 20250106 4580 9.83 20250203 10150 -50.44 20240227 4580 9.83 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
4 20250221 141217 57 100.00 KOSDAQ 일반서비스 N N N N N 5020 35 2 0.70 120708160 24012 32.76 4985 5070 4980 6480 3490 4985 5026.99 1.60 0 969 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 973 -6.98 2.16 12 0.12 -719.00 2321.00 10150 20240227 -50.54 4580 20250203 9.61 5800 -13.45 20250106 4580 9.61 20250203 10150 -50.54 20240227 4580 9.61 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
5 20250221 131216 57 100.00 KOSDAQ 일반서비스 N N N N N 5030 45 2 0.90 117424960 23358 31.87 4985 5070 4980 6480 3490 4985 5027.18 1.60 0 1376 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 975 -7.00 2.17 12 0.12 -719.00 2321.00 10150 20240227 -50.44 4580 20250203 9.83 5800 -13.28 20250106 4580 9.83 20250203 10150 -50.44 20240227 4580 9.83 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
6 20250221 121216 57 100.00 KOSDAQ 일반서비스 N N N N N 5040 55 2 1.10 113189060 22517 30.72 4985 5070 4980 6480 3490 4985 5026.83 1.60 0 1775 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 976 -7.01 2.17 12 0.12 -719.00 2321.00 10150 20240227 -50.34 4580 20250203 10.04 5800 -13.10 20250106 4580 10.04 20250203 10150 -50.34 20240227 4580 10.04 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
7 20250221 111211 57 100.00 KOSDAQ 일반서비스 N N N N N 5020 35 2 0.70 101938900 20277 27.67 4985 5070 4980 6480 3490 4985 5027.32 1.60 0 1321 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 973 -6.98 2.16 12 0.10 -719.00 2321.00 10150 20240227 -50.54 4580 20250203 9.61 5800 -13.45 20250106 4580 9.61 20250203 10150 -50.54 20240227 4580 9.61 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
8 20250221 101214 57 100.00 KOSDAQ 일반서비스 N N N N N 5060 75 2 1.50 82821150 16474 22.48 4985 5070 4980 6480 3490 4985 5027.39 1.60 0 1475 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 980 -7.04 2.18 12 0.09 -719.00 2321.00 10150 20240227 -50.15 4580 20250203 10.48 5800 -12.76 20250106 4580 10.48 20250203 10150 -50.15 20240227 4580 10.48 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
9 20250221 091217 57 100.00 KOSDAQ 일반서비스 N N N N N 5020 35 2 0.70 23139370 4618 6.30 4985 5020 4980 6480 3490 4985 5010.69 1.60 0 69 5075 5030 4965 4920 4855 5052 4942 97 1495 500 3480 10 1 19373850 973 -6.98 2.16 12 0.02 -719.00 2321.00 10150 20240227 -50.54 4580 20250203 9.61 5800 -13.45 20250106 4580 9.61 20250203 10150 -50.54 20240227 4580 9.61 20250203 1.38 N 348150 500 96 억 309153 N N 0 N 00 N
10 20250220 161205 57 100.00 KOSDAQ 일반서비스 N N N N N 4985 75 2 1.53 360488875 73058 148.24 4930 5010 4900 6380 3440 4910 4934.27 1.49 0 20307 4993 4951 4878 4836 4763 4972 4857 97 1470 500 3430 5 1 19373850 966 -6.93 2.15 12 0.38 -719.00 2321.00 10150 20240227 -50.89 4580 20250203 8.84 5800 -14.05 20250106 4580 8.84 20250203 10150 -50.89 20240227 4580 8.84 20250203 1.36 N 348150 500 96 억 289015 N N 0 N 00 N
11 20250220 151212 57 100.00 KOSDAQ 일반서비스 N N N N N 4985 75 2 1.53 339380690 68813 139.62 4930 5010 4900 6380 3440 4910 4931.93 1.49 0 20557 4993 4951 4878 4836 4763 4972 4857 97 1470 500 3430 5 1 19373850 966 -6.93 2.15 12 0.36 -719.00 2321.00 10150 20240227 -50.89 4580 20250203 8.84 5800 -14.05 20250106 4580 8.84 20250203 10150 -50.89 20240227 4580 8.84 20250203 1.36 N 348150 500 96 억 289015 N N 0 N 00 N
12 20250220 141211 57 100.00 KOSDAQ 일반서비스 N N N N N 4960 50 2 1.02 287261405 58350 118.39 4930 4970 4900 6380 3440 4910 4923.07 1.49 0 21951 4993 4951 4878 4836 4763 4972 4857 97 1470 500 3430 5 1 19373850 961 -6.90 2.14 12 0.30 -719.00 2321.00 10150 20240227 -51.13 4580 20250203 8.30 5800 -14.48 20250106 4580 8.30 20250203 10150 -51.13 20240227 4580 8.30 20250203 1.36 N 348150 500 96 억 289015 N N 0 N 00 N