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
192440/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
20250221,160931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-300,5,-1.24,106287550,4451,91.72,24100,24100,23800,31300,16900,24100,23879.48,8.18,0,-1207,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1479,3.47,0.31,12,0.07,6861.00,76585.00,33550,20240221,-29.06,18680,20241209,27.41,25250,-5.74,20250219,18980,25.40,20250102,33550,-29.06,20240221,18680,27.41,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,150935,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24050,-50,5,-0.21,93938500,3934,81.06,24100,24100,23800,31300,16900,24100,23878.62,8.18,0,-709,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1495,3.51,0.31,12,0.06,6861.00,76585.00,33550,20240221,-28.32,18680,20241209,28.75,25250,-4.75,20250219,18980,26.71,20250102,33550,-28.32,20240221,18680,28.75,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,140934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23850,-250,5,-1.04,81882600,3431,70.70,24100,24100,23800,31300,16900,24100,23865.52,8.18,0,-632,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1483,3.48,0.31,12,0.06,6861.00,76585.00,33550,20240221,-28.91,18680,20241209,27.68,25250,-5.54,20250219,18980,25.66,20250102,33550,-28.91,20240221,18680,27.68,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,130933,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23850,-250,5,-1.04,58505100,2449,50.46,24100,24100,23800,31300,16900,24100,23889.38,8.18,0,-586,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1483,3.48,0.31,12,0.04,6861.00,76585.00,33550,20240221,-28.91,18680,20241209,27.68,25250,-5.54,20250219,18980,25.66,20250102,33550,-28.91,20240221,18680,27.68,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,120934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,-200,5,-0.83,45928700,1922,39.60,24100,24100,23800,31300,16900,24100,23896.31,8.18,0,-641,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1486,3.48,0.31,12,0.03,6861.00,76585.00,33550,20240221,-28.76,18680,20241209,27.94,25250,-5.35,20250219,18980,25.92,20250102,33550,-28.76,20240221,18680,27.94,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,110930,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23900,-200,5,-0.83,45068300,1886,38.86,24100,24100,23800,31300,16900,24100,23896.24,8.18,0,-641,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1486,3.48,0.31,12,0.03,6861.00,76585.00,33550,20240221,-28.76,18680,20241209,27.94,25250,-5.35,20250219,18980,25.92,20250102,33550,-28.76,20240221,18680,27.94,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,100932,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23800,-300,5,-1.24,29747450,1244,25.63,24100,24100,23800,31300,16900,24100,23912.74,8.18,0,-434,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1479,3.47,0.31,12,0.02,6861.00,76585.00,33550,20240221,-29.06,18680,20241209,27.41,25250,-5.74,20250219,18980,25.40,20250102,33550,-29.06,20240221,18680,27.41,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250221,090934,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,0,3,0.00,96400,4,0.08,24100,24100,24100,31300,16900,24100,24100.00,8.18,0,0,24666,24382,24116,23832,23566,24250,23700,31,7200,500,17350,50,1,6216363,1498,3.51,0.31,12,0.00,6861.00,76585.00,33550,20240221,-28.17,18680,20241209,29.01,25250,-4.55,20250219,18980,26.98,20250102,33550,-28.17,20240221,18680,29.01,20241209,0.25,N,192440,500,31 억,,508423,N,N,0,N,00,N
20250220,160928,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24100,-250,5,-1.03,116375600,4842,15.89,24350,24400,23850,31650,17050,24350,24034.55,8.16,0,605,26116,25232,24366,23482,22616,25675,23925,31,7300,500,17530,50,1,6216363,1498,3.51,0.31,12,0.08,6861.00,76585.00,33850,20240207,-28.80,18680,20241209,29.01,25250,-4.55,20250219,18980,26.98,20250102,33550,-28.17,20240221,18680,29.01,20241209,0.30,N,192440,500,31 억,,507306,N,N,2,N,00,N
20250220,150930,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,24000,-350,5,-1.44,111098600,4622,15.17,24350,24400,23850,31650,17050,24350,24036.84,8.16,0,637,26116,25232,24366,23482,22616,25675,23925,31,7300,500,17530,50,1,6216363,1492,3.50,0.31,12,0.07,6861.00,76585.00,33850,20240207,-29.10,18680,20241209,28.48,25250,-4.95,20250219,18980,26.45,20250102,33550,-28.46,20240221,18680,28.48,20241209,0.30,N,192440,500,31 억,,507306,N,N,2,N,00,N
20250220,140931,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,23850,-500,5,-2.05,86333000,3586,11.77,24350,24400,23850,31650,17050,24350,24074.94,8.16,0,867,26116,25232,24366,23482,22616,25675,23925,31,7300,500,17530,50,1,6216363,1483,3.48,0.31,12,0.06,6861.00,76585.00,33850,20240207,-29.54,18680,20241209,27.68,25250,-5.54,20250219,18980,25.66,20250102,33550,-28.91,20240221,18680,27.68,20241209,0.30,N,192440,500,31 억,,507306,N,N,2,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 160931 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23800 -300 5 -1.24 106287550 4451 91.72 24100 24100 23800 31300 16900 24100 23879.48 8.18 0 -1207 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1479 3.47 0.31 12 0.07 6861.00 76585.00 33550 20240221 -29.06 18680 20241209 27.41 25250 -5.74 20250219 18980 25.40 20250102 33550 -29.06 20240221 18680 27.41 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
3 20250221 150935 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24050 -50 5 -0.21 93938500 3934 81.06 24100 24100 23800 31300 16900 24100 23878.62 8.18 0 -709 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1495 3.51 0.31 12 0.06 6861.00 76585.00 33550 20240221 -28.32 18680 20241209 28.75 25250 -4.75 20250219 18980 26.71 20250102 33550 -28.32 20240221 18680 28.75 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
4 20250221 140934 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23850 -250 5 -1.04 81882600 3431 70.70 24100 24100 23800 31300 16900 24100 23865.52 8.18 0 -632 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1483 3.48 0.31 12 0.06 6861.00 76585.00 33550 20240221 -28.91 18680 20241209 27.68 25250 -5.54 20250219 18980 25.66 20250102 33550 -28.91 20240221 18680 27.68 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
5 20250221 130933 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23850 -250 5 -1.04 58505100 2449 50.46 24100 24100 23800 31300 16900 24100 23889.38 8.18 0 -586 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1483 3.48 0.31 12 0.04 6861.00 76585.00 33550 20240221 -28.91 18680 20241209 27.68 25250 -5.54 20250219 18980 25.66 20250102 33550 -28.91 20240221 18680 27.68 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
6 20250221 120934 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23900 -200 5 -0.83 45928700 1922 39.60 24100 24100 23800 31300 16900 24100 23896.31 8.18 0 -641 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1486 3.48 0.31 12 0.03 6861.00 76585.00 33550 20240221 -28.76 18680 20241209 27.94 25250 -5.35 20250219 18980 25.92 20250102 33550 -28.76 20240221 18680 27.94 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
7 20250221 110930 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23900 -200 5 -0.83 45068300 1886 38.86 24100 24100 23800 31300 16900 24100 23896.24 8.18 0 -641 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1486 3.48 0.31 12 0.03 6861.00 76585.00 33550 20240221 -28.76 18680 20241209 27.94 25250 -5.35 20250219 18980 25.92 20250102 33550 -28.76 20240221 18680 27.94 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
8 20250221 100932 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23800 -300 5 -1.24 29747450 1244 25.63 24100 24100 23800 31300 16900 24100 23912.74 8.18 0 -434 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1479 3.47 0.31 12 0.02 6861.00 76585.00 33550 20240221 -29.06 18680 20241209 27.41 25250 -5.74 20250219 18980 25.40 20250102 33550 -29.06 20240221 18680 27.41 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
9 20250221 090934 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24100 0 3 0.00 96400 4 0.08 24100 24100 24100 31300 16900 24100 24100.00 8.18 0 0 24666 24382 24116 23832 23566 24250 23700 31 7200 500 17350 50 1 6216363 1498 3.51 0.31 12 0.00 6861.00 76585.00 33550 20240221 -28.17 18680 20241209 29.01 25250 -4.55 20250219 18980 26.98 20250102 33550 -28.17 20240221 18680 29.01 20241209 0.25 N 192440 500 31 억 508423 N N 0 N 00 N
10 20250220 160928 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24100 -250 5 -1.03 116375600 4842 15.89 24350 24400 23850 31650 17050 24350 24034.55 8.16 0 605 26116 25232 24366 23482 22616 25675 23925 31 7300 500 17530 50 1 6216363 1498 3.51 0.31 12 0.08 6861.00 76585.00 33850 20240207 -28.80 18680 20241209 29.01 25250 -4.55 20250219 18980 26.98 20250102 33550 -28.17 20240221 18680 29.01 20241209 0.30 N 192440 500 31 억 507306 N N 2 N 00 N
11 20250220 150930 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 24000 -350 5 -1.44 111098600 4622 15.17 24350 24400 23850 31650 17050 24350 24036.84 8.16 0 637 26116 25232 24366 23482 22616 25675 23925 31 7300 500 17530 50 1 6216363 1492 3.50 0.31 12 0.07 6861.00 76585.00 33850 20240207 -29.10 18680 20241209 28.48 25250 -4.95 20250219 18980 26.45 20250102 33550 -28.46 20240221 18680 28.48 20241209 0.30 N 192440 500 31 억 507306 N N 2 N 00 N
12 20250220 140931 55 60.00 KOSDAQ 기타제조 N N N Y 60 N 23850 -500 5 -2.05 86333000 3586 11.77 24350 24400 23850 31650 17050 24350 24074.94 8.16 0 867 26116 25232 24366 23482 22616 25675 23925 31 7300 500 17530 50 1 6216363 1483 3.48 0.31 12 0.06 6861.00 76585.00 33850 20240207 -29.54 18680 20241209 27.68 25250 -5.54 20250219 18980 25.66 20250102 33550 -28.91 20240221 18680 27.68 20241209 0.30 N 192440 500 31 억 507306 N N 2 N 00 N