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
263920/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
20250221,161055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,15722276,16262,80.98,962,971,953,1259,679,969,966.81,0.14,0,-345,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.03,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,151059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,15082074,15602,77.70,962,971,953,1259,679,969,966.68,0.14,0,-183,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.03,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,141059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,971,2,2,0.21,14869614,15383,76.60,962,971,953,1259,679,969,966.63,0.14,0,-183,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.18,12,0.03,210.00,826.00,1360,20240813,-28.60,881,20241209,10.22,1039,-6.54,20250116,947,2.53,20250214,1360,-28.60,20240813,881,10.22,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,131058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,12976310,13430,66.88,962,971,953,1259,679,969,966.22,0.14,0,-194,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.03,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,121059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,970,1,2,0.10,6790690,7054,35.13,962,970,953,1259,679,969,962.67,0.14,0,-194,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,476,4.62,1.17,12,0.01,210.00,826.00,1360,20240813,-28.68,881,20241209,10.10,1039,-6.64,20250116,947,2.43,20250214,1360,-28.68,20240813,881,10.10,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,111055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,0,3,0.00,4558249,4751,23.66,962,969,953,1259,679,969,959.43,0.14,0,-345,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,947,2.32,20250214,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,101057,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,967,-2,5,-0.21,4203824,4384,21.83,962,969,953,1259,679,969,958.90,0.14,0,-344,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,474,4.60,1.17,12,0.01,210.00,826.00,1360,20240813,-28.90,881,20241209,9.76,1039,-6.93,20250116,947,2.11,20250214,1360,-28.90,20240813,881,9.76,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250221,091100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,0,3,0.00,2955688,3094,15.41,962,969,953,1259,679,969,955.30,0.14,0,53,987,977,966,956,945,983,962,245,290,500,690,1,1,49045134,475,4.61,1.17,12,0.01,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,947,2.32,20250214,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,69448,N,N,0,N,00,N
20250220,161049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,1,2,0.10,19392636,20081,44.42,968,976,955,1258,678,968,965.72,0.14,0,-27,991,979,966,954,941,973,948,245,290,500,690,1,1,49045134,475,4.61,1.17,12,0.04,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,947,2.32,20250214,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,69476,N,N,0,N,00,N
20250220,151054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,969,1,2,0.10,19070928,19749,43.69,968,976,955,1258,678,968,965.67,0.14,0,-19,991,979,966,954,941,973,948,245,290,500,690,1,1,49045134,475,4.61,1.17,12,0.04,210.00,826.00,1360,20240813,-28.75,881,20241209,9.99,1039,-6.74,20250116,947,2.32,20250214,1360,-28.75,20240813,881,9.99,20241209,0.10,N,263920,500,245 억,,69476,N,N,0,N,00,N
20250220,141055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,965,-3,5,-0.31,18148508,18794,41.57,968,976,955,1258,678,968,965.65,0.14,0,6,991,979,966,954,941,973,948,245,290,500,690,1,1,49045134,473,4.60,1.17,12,0.04,210.00,826.00,1360,20240813,-29.04,881,20241209,9.53,1039,-7.12,20250116,947,1.90,20250214,1360,-29.04,20240813,881,9.53,20241209,0.10,N,263920,500,245 억,,69476,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 161055 57 100.00 KOSDAQ 기타제조 N N N N N 970 1 2 0.10 15722276 16262 80.98 962 971 953 1259 679 969 966.81 0.14 0 -345 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 476 4.62 1.17 12 0.03 210.00 826.00 1360 20240813 -28.68 881 20241209 10.10 1039 -6.64 20250116 947 2.43 20250214 1360 -28.68 20240813 881 10.10 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
3 20250221 151059 57 100.00 KOSDAQ 기타제조 N N N N N 970 1 2 0.10 15082074 15602 77.70 962 971 953 1259 679 969 966.68 0.14 0 -183 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 476 4.62 1.17 12 0.03 210.00 826.00 1360 20240813 -28.68 881 20241209 10.10 1039 -6.64 20250116 947 2.43 20250214 1360 -28.68 20240813 881 10.10 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
4 20250221 141059 57 100.00 KOSDAQ 기타제조 N N N N N 971 2 2 0.21 14869614 15383 76.60 962 971 953 1259 679 969 966.63 0.14 0 -183 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 476 4.62 1.18 12 0.03 210.00 826.00 1360 20240813 -28.60 881 20241209 10.22 1039 -6.54 20250116 947 2.53 20250214 1360 -28.60 20240813 881 10.22 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
5 20250221 131058 57 100.00 KOSDAQ 기타제조 N N N N N 970 1 2 0.10 12976310 13430 66.88 962 971 953 1259 679 969 966.22 0.14 0 -194 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 476 4.62 1.17 12 0.03 210.00 826.00 1360 20240813 -28.68 881 20241209 10.10 1039 -6.64 20250116 947 2.43 20250214 1360 -28.68 20240813 881 10.10 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
6 20250221 121059 57 100.00 KOSDAQ 기타제조 N N N N N 970 1 2 0.10 6790690 7054 35.13 962 970 953 1259 679 969 962.67 0.14 0 -194 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 476 4.62 1.17 12 0.01 210.00 826.00 1360 20240813 -28.68 881 20241209 10.10 1039 -6.64 20250116 947 2.43 20250214 1360 -28.68 20240813 881 10.10 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
7 20250221 111055 57 100.00 KOSDAQ 기타제조 N N N N N 969 0 3 0.00 4558249 4751 23.66 962 969 953 1259 679 969 959.43 0.14 0 -345 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 475 4.61 1.17 12 0.01 210.00 826.00 1360 20240813 -28.75 881 20241209 9.99 1039 -6.74 20250116 947 2.32 20250214 1360 -28.75 20240813 881 9.99 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
8 20250221 101057 57 100.00 KOSDAQ 기타제조 N N N N N 967 -2 5 -0.21 4203824 4384 21.83 962 969 953 1259 679 969 958.90 0.14 0 -344 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 474 4.60 1.17 12 0.01 210.00 826.00 1360 20240813 -28.90 881 20241209 9.76 1039 -6.93 20250116 947 2.11 20250214 1360 -28.90 20240813 881 9.76 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
9 20250221 091100 57 100.00 KOSDAQ 기타제조 N N N N N 969 0 3 0.00 2955688 3094 15.41 962 969 953 1259 679 969 955.30 0.14 0 53 987 977 966 956 945 983 962 245 290 500 690 1 1 49045134 475 4.61 1.17 12 0.01 210.00 826.00 1360 20240813 -28.75 881 20241209 9.99 1039 -6.74 20250116 947 2.32 20250214 1360 -28.75 20240813 881 9.99 20241209 0.10 N 263920 500 245 억 69448 N N 0 N 00 N
10 20250220 161049 57 100.00 KOSDAQ 기타제조 N N N N N 969 1 2 0.10 19392636 20081 44.42 968 976 955 1258 678 968 965.72 0.14 0 -27 991 979 966 954 941 973 948 245 290 500 690 1 1 49045134 475 4.61 1.17 12 0.04 210.00 826.00 1360 20240813 -28.75 881 20241209 9.99 1039 -6.74 20250116 947 2.32 20250214 1360 -28.75 20240813 881 9.99 20241209 0.10 N 263920 500 245 억 69476 N N 0 N 00 N
11 20250220 151054 57 100.00 KOSDAQ 기타제조 N N N N N 969 1 2 0.10 19070928 19749 43.69 968 976 955 1258 678 968 965.67 0.14 0 -19 991 979 966 954 941 973 948 245 290 500 690 1 1 49045134 475 4.61 1.17 12 0.04 210.00 826.00 1360 20240813 -28.75 881 20241209 9.99 1039 -6.74 20250116 947 2.32 20250214 1360 -28.75 20240813 881 9.99 20241209 0.10 N 263920 500 245 억 69476 N N 0 N 00 N
12 20250220 141055 57 100.00 KOSDAQ 기타제조 N N N N N 965 -3 5 -0.31 18148508 18794 41.57 968 976 955 1258 678 968 965.65 0.14 0 6 991 979 966 954 941 973 948 245 290 500 690 1 1 49045134 473 4.60 1.17 12 0.04 210.00 826.00 1360 20240813 -29.04 881 20241209 9.53 1039 -7.12 20250116 947 1.90 20250214 1360 -29.04 20240813 881 9.53 20241209 0.10 N 263920 500 245 억 69476 N N 0 N 00 N