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
439250/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
20250221,161312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10580,20,2,0.19,51453990,4868,8.50,10560,10580,10560,13720,7400,10560,10569.84,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,371,42.49,1.10,12,0.14,249.00,9580.00,10580,20250221,0.00,9790,20240214,8.07,10580,0.00,20250221,10360,2.12,20250102,10580,0.00,20250221,9850,7.41,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,151317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,51348190,4858,8.48,10560,10570,10560,13720,7400,10560,10569.82,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.14,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,141318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,50946530,4820,8.42,10560,10570,10560,13720,7400,10560,10569.82,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.14,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,131317,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,50048080,4735,8.27,10560,10570,10560,13720,7400,10560,10569.82,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.14,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,121318,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,18972280,1795,3.13,10560,10570,10560,13720,7400,10560,10569.52,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.05,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,111313,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,15801280,1495,2.61,10560,10570,10560,13720,7400,10560,10569.42,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.04,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,101316,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10570,10,2,0.09,855380,81,0.14,10560,10570,10560,13720,7400,10560,10560.25,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.45,1.10,12,0.00,249.00,9580.00,10570,20250220,0.00,9790,20240214,7.97,10570,0.00,20250220,10360,2.03,20250102,10570,0.00,20250220,9850,7.31,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250221,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10560,0,3,0.00,559680,53,0.09,10560,10560,10560,13720,7400,10560,10560.00,0.02,0,0,10573,10566,10563,10556,10553,10565,10555,18,3160,500,7810,10,1,3502000,370,42.41,1.10,12,0.00,249.00,9580.00,10570,20250220,-0.09,9790,20240214,7.87,10570,-0.09,20250220,10360,1.93,20250102,10570,-0.09,20250220,9850,7.21,20240221,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250220,161306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,0,3,0.00,604859580,57276,4129.49,10560,10570,10560,13720,7400,10560,10560.44,0.02,0,-500,10573,10566,10553,10546,10533,10570,10550,18,3160,500,7810,10,1,3502000,370,42.41,1.10,12,1.64,249.00,9580.00,10570,20250220,-0.09,9790,20240214,7.87,10570,-0.09,20250220,10360,1.93,20250102,10570,-0.09,20250220,9840,7.32,20240220,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250220,151313,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,0,3,0.00,604796220,57270,4129.06,10560,10570,10560,13720,7400,10560,10560.44,0.02,0,-500,10573,10566,10553,10546,10533,10570,10550,18,3160,500,7810,10,1,3502000,370,42.41,1.10,12,1.64,249.00,9580.00,10570,20250220,-0.09,9790,20240214,7.87,10570,-0.09,20250220,10360,1.93,20250102,10570,-0.09,20250220,9840,7.32,20240220,0.00,N,439250,500,17 억,,734,N,N,0,N,00,N
20250220,141312,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,0,3,0.00,604753980,57266,4128.77,10560,10570,10560,13720,7400,10560,10560.44,0.02,0,-500,10573,10566,10553,10546,10533,10570,10550,18,3160,500,7810,10,1,3502000,370,42.41,1.10,12,1.64,249.00,9580.00,10570,20250220,-0.09,9790,20240214,7.87,10570,-0.09,20250220,10360,1.93,20250102,10570,-0.09,20250220,9840,7.32,20240220,0.00,N,439250,500,17 억,,734,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 161312 57 100.00 KOSDAQ 신고가 금융 N N N N N 10580 20 2 0.19 51453990 4868 8.50 10560 10580 10560 13720 7400 10560 10569.84 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 371 42.49 1.10 12 0.14 249.00 9580.00 10580 20250221 0.00 9790 20240214 8.07 10580 0.00 20250221 10360 2.12 20250102 10580 0.00 20250221 9850 7.41 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
3 20250221 151317 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 51348190 4858 8.48 10560 10570 10560 13720 7400 10560 10569.82 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.14 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
4 20250221 141318 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 50946530 4820 8.42 10560 10570 10560 13720 7400 10560 10569.82 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.14 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
5 20250221 131317 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 50048080 4735 8.27 10560 10570 10560 13720 7400 10560 10569.82 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.14 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
6 20250221 121318 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 18972280 1795 3.13 10560 10570 10560 13720 7400 10560 10569.52 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.05 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
7 20250221 111313 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 15801280 1495 2.61 10560 10570 10560 13720 7400 10560 10569.42 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.04 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
8 20250221 101316 57 100.00 KOSDAQ 신고가 금융 N N N N N 10570 10 2 0.09 855380 81 0.14 10560 10570 10560 13720 7400 10560 10560.25 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.45 1.10 12 0.00 249.00 9580.00 10570 20250220 0.00 9790 20240214 7.97 10570 0.00 20250220 10360 2.03 20250102 10570 0.00 20250220 9850 7.31 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
9 20250221 091319 57 100.00 KOSDAQ 금융 N N N N N 10560 0 3 0.00 559680 53 0.09 10560 10560 10560 13720 7400 10560 10560.00 0.02 0 0 10573 10566 10563 10556 10553 10565 10555 18 3160 500 7810 10 1 3502000 370 42.41 1.10 12 0.00 249.00 9580.00 10570 20250220 -0.09 9790 20240214 7.87 10570 -0.09 20250220 10360 1.93 20250102 10570 -0.09 20250220 9850 7.21 20240221 0.00 N 439250 500 17 억 734 N N 0 N 00 N
10 20250220 161306 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 0 3 0.00 604859580 57276 4129.49 10560 10570 10560 13720 7400 10560 10560.44 0.02 0 -500 10573 10566 10553 10546 10533 10570 10550 18 3160 500 7810 10 1 3502000 370 42.41 1.10 12 1.64 249.00 9580.00 10570 20250220 -0.09 9790 20240214 7.87 10570 -0.09 20250220 10360 1.93 20250102 10570 -0.09 20250220 9840 7.32 20240220 0.00 N 439250 500 17 억 734 N N 0 N 00 N
11 20250220 151313 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 0 3 0.00 604796220 57270 4129.06 10560 10570 10560 13720 7400 10560 10560.44 0.02 0 -500 10573 10566 10553 10546 10533 10570 10550 18 3160 500 7810 10 1 3502000 370 42.41 1.10 12 1.64 249.00 9580.00 10570 20250220 -0.09 9790 20240214 7.87 10570 -0.09 20250220 10360 1.93 20250102 10570 -0.09 20250220 9840 7.32 20240220 0.00 N 439250 500 17 억 734 N N 0 N 00 N
12 20250220 141312 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 0 3 0.00 604753980 57266 4128.77 10560 10570 10560 13720 7400 10560 10560.44 0.02 0 -500 10573 10566 10553 10546 10533 10570 10550 18 3160 500 7810 10 1 3502000 370 42.41 1.10 12 1.64 249.00 9580.00 10570 20250220 -0.09 9790 20240214 7.87 10570 -0.09 20250220 10360 1.93 20250102 10570 -0.09 20250220 9840 7.32 20240220 0.00 N 439250 500 17 억 734 N N 0 N 00 N