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
188260/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
20250221,160926,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-60,5,-2.15,107689345,39129,130.35,2755,2810,2705,3620,1950,2785,2752.16,2.87,0,-1654,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.04,1.24,12,0.54,-1334.00,2190.00,5700,20240826,-52.19,2200,20241209,23.86,4705,-42.08,20250109,2475,10.10,20250131,5700,-52.19,20240826,2200,23.86,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,150930,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-60,5,-2.15,98768860,35860,119.46,2755,2810,2705,3620,1950,2785,2754.29,2.87,0,-1314,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.04,1.24,12,0.50,-1334.00,2190.00,5700,20240826,-52.19,2200,20241209,23.86,4705,-42.08,20250109,2475,10.10,20250131,5700,-52.19,20240826,2200,23.86,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,140929,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2800,15,2,0.54,93527685,33956,113.12,2755,2810,2705,3620,1950,2785,2754.38,2.87,0,-1229,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,202,-2.10,1.28,12,0.47,-1334.00,2190.00,5700,20240826,-50.88,2200,20241209,27.27,4705,-40.49,20250109,2475,13.13,20250131,5700,-50.88,20240826,2200,27.27,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,130928,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2760,-25,5,-0.90,63347950,23094,76.93,2755,2800,2705,3620,1950,2785,2743.05,2.87,0,-816,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,200,-2.07,1.26,12,0.32,-1334.00,2190.00,5700,20240826,-51.58,2200,20241209,25.45,4705,-41.34,20250109,2475,11.52,20250131,5700,-51.58,20240826,2200,25.45,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,120929,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2760,-25,5,-0.90,47349405,17327,57.72,2755,2800,2705,3620,1950,2785,2732.69,2.87,0,-173,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,200,-2.07,1.26,12,0.24,-1334.00,2190.00,5700,20240826,-51.58,2200,20241209,25.45,4705,-41.34,20250109,2475,11.52,20250131,5700,-51.58,20240826,2200,25.45,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,110925,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2785,0,3,0.00,45443835,16641,55.43,2755,2800,2705,3620,1950,2785,2730.84,2.87,0,426,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,201,-2.09,1.27,12,0.23,-1334.00,2190.00,5700,20240826,-51.14,2200,20241209,26.59,4705,-40.81,20250109,2475,12.53,20250131,5700,-51.14,20240826,2200,26.59,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,100927,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,-65,5,-2.33,38907540,14260,47.50,2755,2755,2705,3620,1950,2785,2728.44,2.87,0,561,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.04,1.24,12,0.20,-1334.00,2190.00,5700,20240826,-52.28,2200,20241209,23.64,4705,-42.19,20250109,2475,9.90,20250131,5700,-52.28,20240826,2200,23.64,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250221,090930,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,-55,5,-1.97,5055365,1839,6.13,2755,2755,2730,3620,1950,2785,2748.97,2.87,0,436,2858,2821,2753,2716,2648,2840,2735,36,835,500,1670,5,1,7228470,197,-2.05,1.25,12,0.03,-1334.00,2190.00,5700,20240826,-52.11,2200,20241209,24.09,4705,-41.98,20250109,2475,10.30,20250131,5700,-52.11,20240826,2200,24.09,20241209,0.00,N,188260,500,36 억,,207809,N,N,0,N,00,N
20250220,160923,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2785,105,2,3.92,82302630,29909,102.84,2690,2790,2685,3480,1880,2680,2751.77,2.91,0,-2451,2806,2742,2696,2632,2586,2720,2610,36,800,500,1600,5,1,7228470,201,-2.09,1.27,12,0.41,-1334.00,2190.00,5700,20240826,-51.14,2200,20241209,26.59,4705,-40.81,20250109,2475,12.53,20250131,5700,-51.14,20240826,2200,26.59,20241209,0.00,N,188260,500,36 억,,210246,N,N,0,N,00,N
20250220,150925,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2770,90,2,3.36,74176560,26984,92.79,2690,2790,2685,3480,1880,2680,2748.91,2.91,0,-1847,2806,2742,2696,2632,2586,2720,2610,36,800,500,1600,5,1,7228470,200,-2.08,1.26,12,0.37,-1334.00,2190.00,5700,20240826,-51.40,2200,20241209,25.91,4705,-41.13,20250109,2475,11.92,20250131,5700,-51.40,20240826,2200,25.91,20241209,0.00,N,188260,500,36 억,,210246,N,N,0,N,00,N
20250220,140926,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,50,2,1.87,49255830,17992,61.87,2690,2790,2685,3480,1880,2680,2737.65,2.91,0,-1129,2806,2742,2696,2632,2586,2720,2610,36,800,500,1600,5,1,7228470,197,-2.05,1.25,12,0.25,-1334.00,2190.00,5700,20240826,-52.11,2200,20241209,24.09,4705,-41.98,20250109,2475,10.30,20250131,5700,-52.11,20240826,2200,24.09,20241209,0.00,N,188260,500,36 억,,210246,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 160926 57 100.00 KOSDAQ 기타제조 N N N N N 2725 -60 5 -2.15 107689345 39129 130.35 2755 2810 2705 3620 1950 2785 2752.16 2.87 0 -1654 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 197 -2.04 1.24 12 0.54 -1334.00 2190.00 5700 20240826 -52.19 2200 20241209 23.86 4705 -42.08 20250109 2475 10.10 20250131 5700 -52.19 20240826 2200 23.86 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
3 20250221 150930 57 100.00 KOSDAQ 기타제조 N N N N N 2725 -60 5 -2.15 98768860 35860 119.46 2755 2810 2705 3620 1950 2785 2754.29 2.87 0 -1314 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 197 -2.04 1.24 12 0.50 -1334.00 2190.00 5700 20240826 -52.19 2200 20241209 23.86 4705 -42.08 20250109 2475 10.10 20250131 5700 -52.19 20240826 2200 23.86 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
4 20250221 140929 57 100.00 KOSDAQ 기타제조 N N N N N 2800 15 2 0.54 93527685 33956 113.12 2755 2810 2705 3620 1950 2785 2754.38 2.87 0 -1229 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 202 -2.10 1.28 12 0.47 -1334.00 2190.00 5700 20240826 -50.88 2200 20241209 27.27 4705 -40.49 20250109 2475 13.13 20250131 5700 -50.88 20240826 2200 27.27 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
5 20250221 130928 57 100.00 KOSDAQ 기타제조 N N N N N 2760 -25 5 -0.90 63347950 23094 76.93 2755 2800 2705 3620 1950 2785 2743.05 2.87 0 -816 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 200 -2.07 1.26 12 0.32 -1334.00 2190.00 5700 20240826 -51.58 2200 20241209 25.45 4705 -41.34 20250109 2475 11.52 20250131 5700 -51.58 20240826 2200 25.45 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
6 20250221 120929 57 100.00 KOSDAQ 기타제조 N N N N N 2760 -25 5 -0.90 47349405 17327 57.72 2755 2800 2705 3620 1950 2785 2732.69 2.87 0 -173 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 200 -2.07 1.26 12 0.24 -1334.00 2190.00 5700 20240826 -51.58 2200 20241209 25.45 4705 -41.34 20250109 2475 11.52 20250131 5700 -51.58 20240826 2200 25.45 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
7 20250221 110925 57 100.00 KOSDAQ 기타제조 N N N N N 2785 0 3 0.00 45443835 16641 55.43 2755 2800 2705 3620 1950 2785 2730.84 2.87 0 426 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 201 -2.09 1.27 12 0.23 -1334.00 2190.00 5700 20240826 -51.14 2200 20241209 26.59 4705 -40.81 20250109 2475 12.53 20250131 5700 -51.14 20240826 2200 26.59 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
8 20250221 100927 57 100.00 KOSDAQ 기타제조 N N N N N 2720 -65 5 -2.33 38907540 14260 47.50 2755 2755 2705 3620 1950 2785 2728.44 2.87 0 561 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 197 -2.04 1.24 12 0.20 -1334.00 2190.00 5700 20240826 -52.28 2200 20241209 23.64 4705 -42.19 20250109 2475 9.90 20250131 5700 -52.28 20240826 2200 23.64 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
9 20250221 090930 57 100.00 KOSDAQ 기타제조 N N N N N 2730 -55 5 -1.97 5055365 1839 6.13 2755 2755 2730 3620 1950 2785 2748.97 2.87 0 436 2858 2821 2753 2716 2648 2840 2735 36 835 500 1670 5 1 7228470 197 -2.05 1.25 12 0.03 -1334.00 2190.00 5700 20240826 -52.11 2200 20241209 24.09 4705 -41.98 20250109 2475 10.30 20250131 5700 -52.11 20240826 2200 24.09 20241209 0.00 N 188260 500 36 억 207809 N N 0 N 00 N
10 20250220 160923 57 100.00 KOSDAQ 기타제조 N N N N N 2785 105 2 3.92 82302630 29909 102.84 2690 2790 2685 3480 1880 2680 2751.77 2.91 0 -2451 2806 2742 2696 2632 2586 2720 2610 36 800 500 1600 5 1 7228470 201 -2.09 1.27 12 0.41 -1334.00 2190.00 5700 20240826 -51.14 2200 20241209 26.59 4705 -40.81 20250109 2475 12.53 20250131 5700 -51.14 20240826 2200 26.59 20241209 0.00 N 188260 500 36 억 210246 N N 0 N 00 N
11 20250220 150925 57 100.00 KOSDAQ 기타제조 N N N N N 2770 90 2 3.36 74176560 26984 92.79 2690 2790 2685 3480 1880 2680 2748.91 2.91 0 -1847 2806 2742 2696 2632 2586 2720 2610 36 800 500 1600 5 1 7228470 200 -2.08 1.26 12 0.37 -1334.00 2190.00 5700 20240826 -51.40 2200 20241209 25.91 4705 -41.13 20250109 2475 11.92 20250131 5700 -51.40 20240826 2200 25.91 20241209 0.00 N 188260 500 36 억 210246 N N 0 N 00 N
12 20250220 140926 57 100.00 KOSDAQ 기타제조 N N N N N 2730 50 2 1.87 49255830 17992 61.87 2690 2790 2685 3480 1880 2680 2737.65 2.91 0 -1129 2806 2742 2696 2632 2586 2720 2610 36 800 500 1600 5 1 7228470 197 -2.05 1.25 12 0.25 -1334.00 2190.00 5700 20240826 -52.11 2200 20241209 24.09 4705 -41.98 20250109 2475 10.30 20250131 5700 -52.11 20240826 2200 24.09 20241209 0.00 N 188260 500 36 억 210246 N N 0 N 00 N