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
482690/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
20250221,161402,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,0,3,0.00,37481540,18467,66.25,2025,2035,2025,2630,1420,2025,2029.65,0.00,0,8528,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.33,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,151407,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,36654500,18059,64.79,2025,2035,2025,2630,1420,2025,2029.71,0.00,0,8590,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.32,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,141408,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,32654865,16088,57.71,2025,2035,2025,2630,1420,2025,2029.77,0.00,0,6918,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.29,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,131407,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,27827625,13710,49.18,2025,2035,2025,2630,1420,2025,2029.73,0.00,0,5163,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.24,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,121407,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,22962340,11313,40.58,2025,2035,2025,2630,1420,2025,2029.73,0.00,0,3407,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.20,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,111403,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,6016820,2964,10.63,2025,2035,2025,2630,1420,2025,2029.97,0.00,0,1652,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.05,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,101406,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,2704065,1332,4.78,2025,2035,2025,2630,1420,2025,2030.08,0.00,0,153,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.02,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250221,091409,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2035,10,2,0.49,276300,136,0.49,2025,2035,2025,2630,1420,2025,2031.62,0.00,0,0,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.00,0.00,0.00,2035,20250211,0.00,1983,20241209,2.62,2035,0.00,20250211,1990,2.26,20250102,2035,0.00,20250211,1983,2.62,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250220,161355,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,0,3,0.00,56543705,27875,58.58,2025,2035,2025,2630,1420,2025,2028.47,0.00,0,-456,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.50,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250220,151402,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2030,5,2,0.25,54881775,27055,56.86,2025,2035,2025,2630,1420,2025,2028.53,0.00,0,58,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.48,0.00,0.00,2035,20250211,-0.25,1983,20241209,2.37,2035,0.00,20250211,1990,2.01,20250102,2035,-0.25,20250211,1983,2.37,20241209,0.00,N,482690,100,5 억,,0,N,N,0,N,00,N
20250220,141401,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,2025,0,3,0.00,47888525,23610,49.62,2025,2035,2025,2630,1420,2025,2028.32,0.00,0,58,2038,2031,2028,2021,2018,2030,2020,6,605,100,1410,5,1,5615000,114,0.00,0.00,12,0.42,0.00,0.00,2035,20250211,-0.49,1983,20241209,2.12,2035,0.00,20250211,1990,1.76,20250102,2035,-0.49,20250211,1983,2.12,20241209,0.00,N,482690,100,5 억,,0,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 161402 57 100.00 KOSDAQ 신고가 금융 N N N N N 2025 0 3 0.00 37481540 18467 66.25 2025 2035 2025 2630 1420 2025 2029.65 0.00 0 8528 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.33 0.00 0.00 2035 20250211 -0.49 1983 20241209 2.12 2035 0.00 20250211 1990 1.76 20250102 2035 -0.49 20250211 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
3 20250221 151407 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 36654500 18059 64.79 2025 2035 2025 2630 1420 2025 2029.71 0.00 0 8590 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.32 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
4 20250221 141408 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 32654865 16088 57.71 2025 2035 2025 2630 1420 2025 2029.77 0.00 0 6918 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.29 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
5 20250221 131407 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 27827625 13710 49.18 2025 2035 2025 2630 1420 2025 2029.73 0.00 0 5163 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.24 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
6 20250221 121407 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 22962340 11313 40.58 2025 2035 2025 2630 1420 2025 2029.73 0.00 0 3407 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.20 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
7 20250221 111403 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 6016820 2964 10.63 2025 2035 2025 2630 1420 2025 2029.97 0.00 0 1652 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.05 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
8 20250221 101406 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 2704065 1332 4.78 2025 2035 2025 2630 1420 2025 2030.08 0.00 0 153 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.02 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
9 20250221 091409 57 100.00 KOSDAQ 신고가 금융 N N N N N 2035 10 2 0.49 276300 136 0.49 2025 2035 2025 2630 1420 2025 2031.62 0.00 0 0 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.00 0.00 0.00 2035 20250211 0.00 1983 20241209 2.62 2035 0.00 20250211 1990 2.26 20250102 2035 0.00 20250211 1983 2.62 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
10 20250220 161355 57 100.00 KOSDAQ 신고가 금융 N N N N N 2025 0 3 0.00 56543705 27875 58.58 2025 2035 2025 2630 1420 2025 2028.47 0.00 0 -456 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.50 0.00 0.00 2035 20250211 -0.49 1983 20241209 2.12 2035 0.00 20250211 1990 1.76 20250102 2035 -0.49 20250211 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
11 20250220 151402 57 100.00 KOSDAQ 신고가 금융 N N N N N 2030 5 2 0.25 54881775 27055 56.86 2025 2035 2025 2630 1420 2025 2028.53 0.00 0 58 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.48 0.00 0.00 2035 20250211 -0.25 1983 20241209 2.37 2035 0.00 20250211 1990 2.01 20250102 2035 -0.25 20250211 1983 2.37 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N
12 20250220 141401 57 100.00 KOSDAQ 신고가 금융 N N N N N 2025 0 3 0.00 47888525 23610 49.62 2025 2035 2025 2630 1420 2025 2028.32 0.00 0 58 2038 2031 2028 2021 2018 2030 2020 6 605 100 1410 5 1 5615000 114 0.00 0.00 12 0.42 0.00 0.00 2035 20250211 -0.49 1983 20241209 2.12 2035 0.00 20250211 1990 1.76 20250102 2035 -0.49 20250211 1983 2.12 20241209 0.00 N 482690 100 5 억 0 N N 0 N 00 N