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
037400/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
20250221,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1170,-25,5,-2.09,132474574,111855,117.74,1182,1207,1169,1553,837,1195,1184.36,1.59,0,-565,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,307,6.16,0.22,12,0.43,190.00,5247.00,2040,20240402,-42.65,938,20241209,24.73,1333,-12.23,20250206,1007,16.19,20250204,2040,-42.65,20240402,938,24.73,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,-22,5,-1.84,116955014,98598,103.78,1182,1207,1170,1553,837,1195,1186.18,1.59,0,-1197,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,308,6.17,0.22,12,0.38,190.00,5247.00,2040,20240402,-42.50,938,20241209,25.05,1333,-12.00,20250206,1007,16.48,20250204,2040,-42.50,20240402,938,25.05,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,-9,5,-0.75,67224349,56442,59.41,1182,1207,1176,1553,837,1195,1191.03,1.59,0,-1916,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,311,6.24,0.23,12,0.22,190.00,5247.00,2040,20240402,-41.86,938,20241209,26.44,1333,-11.03,20250206,1007,17.78,20250204,2040,-41.86,20240402,938,26.44,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,-2,5,-0.17,48003300,40191,42.30,1182,1207,1182,1553,837,1195,1194.38,1.59,0,-630,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,313,6.28,0.23,12,0.15,190.00,5247.00,2040,20240402,-41.52,938,20241209,27.19,1333,-10.50,20250206,1007,18.47,20250204,2040,-41.52,20240402,938,27.19,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,-8,5,-0.67,46151591,38634,40.67,1182,1207,1182,1553,837,1195,1194.58,1.59,0,-627,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,311,6.25,0.23,12,0.15,190.00,5247.00,2040,20240402,-41.81,938,20241209,26.55,1333,-10.95,20250206,1007,17.87,20250204,2040,-41.81,20240402,938,26.55,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1190,-5,5,-0.42,40363015,33768,35.54,1182,1207,1182,1553,837,1195,1195.30,1.59,0,-596,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,312,6.26,0.23,12,0.13,190.00,5247.00,2040,20240402,-41.67,938,20241209,26.87,1333,-10.73,20250206,1007,18.17,20250204,2040,-41.67,20240402,938,26.87,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,0,3,0.00,22807154,19068,20.07,1182,1207,1182,1553,837,1195,1196.10,1.59,0,70,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,313,6.29,0.23,12,0.07,190.00,5247.00,2040,20240402,-41.42,938,20241209,27.40,1333,-10.35,20250206,1007,18.67,20250204,2040,-41.42,20240402,938,27.40,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250221,090446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1191,-4,5,-0.33,964592,816,0.86,1182,1191,1182,1553,837,1195,1182.10,1.59,0,0,1229,1212,1196,1179,1163,1220,1187,131,358,500,860,1,1,26223346,312,6.27,0.23,12,0.00,190.00,5247.00,2040,20240402,-41.62,938,20241209,26.97,1333,-10.65,20250206,1007,18.27,20250204,2040,-41.62,20240402,938,26.97,20241209,0.65,N,037400,500,131 억,,416958,N,N,0,N,00,N
20250220,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,2,2,0.17,112758572,94494,81.52,1193,1213,1180,1550,836,1193,1193.22,1.61,0,-4289,1211,1202,1187,1178,1163,1206,1182,131,357,500,850,1,1,26223346,313,6.29,0.23,12,0.36,190.00,5247.00,2040,20240402,-41.42,938,20241209,27.40,1333,-10.35,20250206,1007,18.67,20250204,2040,-41.42,20240402,938,27.40,20241209,0.65,N,037400,500,131 억,,420923,N,N,0,N,00,N
20250220,150444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-5,5,-0.42,99280966,83174,71.76,1193,1213,1181,1550,836,1193,1193.65,1.61,0,-3802,1211,1202,1187,1178,1163,1206,1182,131,357,500,850,1,1,26223346,312,6.25,0.23,12,0.32,190.00,5247.00,2040,20240402,-41.76,938,20241209,26.65,1333,-10.88,20250206,1007,17.97,20250204,2040,-41.76,20240402,938,26.65,20241209,0.65,N,037400,500,131 억,,420923,N,N,0,N,00,N
20250220,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1195,2,2,0.17,84561770,70813,61.09,1193,1213,1181,1550,836,1193,1194.16,1.61,0,-2686,1211,1202,1187,1178,1163,1206,1182,131,357,500,850,1,1,26223346,313,6.29,0.23,12,0.27,190.00,5247.00,2040,20240402,-41.42,938,20241209,27.40,1333,-10.35,20250206,1007,18.67,20250204,2040,-41.42,20240402,938,27.40,20241209,0.65,N,037400,500,131 억,,420923,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 160445 57 100.00 KOSDAQ 유통 N N N N N 1170 -25 5 -2.09 132474574 111855 117.74 1182 1207 1169 1553 837 1195 1184.36 1.59 0 -565 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 307 6.16 0.22 12 0.43 190.00 5247.00 2040 20240402 -42.65 938 20241209 24.73 1333 -12.23 20250206 1007 16.19 20250204 2040 -42.65 20240402 938 24.73 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
3 20250221 150447 57 100.00 KOSDAQ 유통 N N N N N 1173 -22 5 -1.84 116955014 98598 103.78 1182 1207 1170 1553 837 1195 1186.18 1.59 0 -1197 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 308 6.17 0.22 12 0.38 190.00 5247.00 2040 20240402 -42.50 938 20241209 25.05 1333 -12.00 20250206 1007 16.48 20250204 2040 -42.50 20240402 938 25.05 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
4 20250221 140447 57 100.00 KOSDAQ 유통 N N N N N 1186 -9 5 -0.75 67224349 56442 59.41 1182 1207 1176 1553 837 1195 1191.03 1.59 0 -1916 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 311 6.24 0.23 12 0.22 190.00 5247.00 2040 20240402 -41.86 938 20241209 26.44 1333 -11.03 20250206 1007 17.78 20250204 2040 -41.86 20240402 938 26.44 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
5 20250221 130445 57 100.00 KOSDAQ 유통 N N N N N 1193 -2 5 -0.17 48003300 40191 42.30 1182 1207 1182 1553 837 1195 1194.38 1.59 0 -630 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 313 6.28 0.23 12 0.15 190.00 5247.00 2040 20240402 -41.52 938 20241209 27.19 1333 -10.50 20250206 1007 18.47 20250204 2040 -41.52 20240402 938 27.19 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
6 20250221 120446 57 100.00 KOSDAQ 유통 N N N N N 1187 -8 5 -0.67 46151591 38634 40.67 1182 1207 1182 1553 837 1195 1194.58 1.59 0 -627 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 311 6.25 0.23 12 0.15 190.00 5247.00 2040 20240402 -41.81 938 20241209 26.55 1333 -10.95 20250206 1007 17.87 20250204 2040 -41.81 20240402 938 26.55 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
7 20250221 110444 57 100.00 KOSDAQ 유통 N N N N N 1190 -5 5 -0.42 40363015 33768 35.54 1182 1207 1182 1553 837 1195 1195.30 1.59 0 -596 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 312 6.26 0.23 12 0.13 190.00 5247.00 2040 20240402 -41.67 938 20241209 26.87 1333 -10.73 20250206 1007 18.17 20250204 2040 -41.67 20240402 938 26.87 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
8 20250221 100445 57 100.00 KOSDAQ 유통 N N N N N 1195 0 3 0.00 22807154 19068 20.07 1182 1207 1182 1553 837 1195 1196.10 1.59 0 70 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 313 6.29 0.23 12 0.07 190.00 5247.00 2040 20240402 -41.42 938 20241209 27.40 1333 -10.35 20250206 1007 18.67 20250204 2040 -41.42 20240402 938 27.40 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
9 20250221 090446 57 100.00 KOSDAQ 유통 N N N N N 1191 -4 5 -0.33 964592 816 0.86 1182 1191 1182 1553 837 1195 1182.10 1.59 0 0 1229 1212 1196 1179 1163 1220 1187 131 358 500 860 1 1 26223346 312 6.27 0.23 12 0.00 190.00 5247.00 2040 20240402 -41.62 938 20241209 26.97 1333 -10.65 20250206 1007 18.27 20250204 2040 -41.62 20240402 938 26.97 20241209 0.65 N 037400 500 131 억 416958 N N 0 N 00 N
10 20250220 160443 57 100.00 KOSDAQ 유통 N N N N N 1195 2 2 0.17 112758572 94494 81.52 1193 1213 1180 1550 836 1193 1193.22 1.61 0 -4289 1211 1202 1187 1178 1163 1206 1182 131 357 500 850 1 1 26223346 313 6.29 0.23 12 0.36 190.00 5247.00 2040 20240402 -41.42 938 20241209 27.40 1333 -10.35 20250206 1007 18.67 20250204 2040 -41.42 20240402 938 27.40 20241209 0.65 N 037400 500 131 억 420923 N N 0 N 00 N
11 20250220 150444 57 100.00 KOSDAQ 유통 N N N N N 1188 -5 5 -0.42 99280966 83174 71.76 1193 1213 1181 1550 836 1193 1193.65 1.61 0 -3802 1211 1202 1187 1178 1163 1206 1182 131 357 500 850 1 1 26223346 312 6.25 0.23 12 0.32 190.00 5247.00 2040 20240402 -41.76 938 20241209 26.65 1333 -10.88 20250206 1007 17.97 20250204 2040 -41.76 20240402 938 26.65 20241209 0.65 N 037400 500 131 억 420923 N N 0 N 00 N
12 20250220 140445 57 100.00 KOSDAQ 유통 N N N N N 1195 2 2 0.17 84561770 70813 61.09 1193 1213 1181 1550 836 1193 1194.16 1.61 0 -2686 1211 1202 1187 1178 1163 1206 1182 131 357 500 850 1 1 26223346 313 6.29 0.23 12 0.27 190.00 5247.00 2040 20240402 -41.42 938 20241209 27.40 1333 -10.35 20250206 1007 18.67 20250204 2040 -41.42 20240402 938 27.40 20241209 0.65 N 037400 500 131 억 420923 N N 0 N 00 N