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
369370/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
20250221,161229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1577,-9,5,-0.57,32525873,20480,49.66,1633,1643,1556,2060,1111,1586,1588.07,8.82,0,-311,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,786,-7.01,2.56,12,0.04,-225.00,615.00,2745,20240409,-42.55,1500,20241115,5.13,2095,-24.73,20250203,1517,3.96,20250213,2745,-42.55,20240409,1500,5.13,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,151234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1583,-3,5,-0.19,29750909,18722,45.40,1633,1643,1556,2060,1111,1586,1589.09,8.82,0,-94,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,789,-7.04,2.57,12,0.04,-225.00,615.00,2745,20240409,-42.33,1500,20241115,5.53,2095,-24.44,20250203,1517,4.35,20250213,2745,-42.33,20240409,1500,5.53,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,141235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1597,11,2,0.69,25696916,16172,39.22,1633,1643,1556,2060,1111,1586,1588.98,8.82,0,41,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,796,-7.10,2.60,12,0.03,-225.00,615.00,2745,20240409,-41.82,1500,20241115,6.47,2095,-23.77,20250203,1517,5.27,20250213,2745,-41.82,20240409,1500,6.47,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,131234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1599,13,2,0.82,25601249,16112,39.07,1633,1643,1556,2060,1111,1586,1588.96,8.82,0,41,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,797,-7.11,2.60,12,0.03,-225.00,615.00,2745,20240409,-41.75,1500,20241115,6.60,2095,-23.68,20250203,1517,5.41,20250213,2745,-41.75,20240409,1500,6.60,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,121235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1590,4,2,0.25,11259235,7042,17.08,1633,1643,1556,2060,1111,1586,1598.87,8.82,0,178,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,793,-7.07,2.59,12,0.01,-225.00,615.00,2745,20240409,-42.08,1500,20241115,6.00,2095,-24.11,20250203,1517,4.81,20250213,2745,-42.08,20240409,1500,6.00,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,111230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1587,1,2,0.06,7415079,4620,11.20,1633,1643,1556,2060,1111,1586,1605.00,8.82,0,225,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,791,-7.05,2.58,12,0.01,-225.00,615.00,2745,20240409,-42.19,1500,20241115,5.80,2095,-24.25,20250203,1517,4.61,20250213,2745,-42.19,20240409,1500,5.80,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,101233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1598,12,2,0.76,5912448,3677,8.92,1633,1643,1556,2060,1111,1586,1607.95,8.82,0,290,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,797,-7.10,2.60,12,0.01,-225.00,615.00,2745,20240409,-41.79,1500,20241115,6.53,2095,-23.72,20250203,1517,5.34,20250213,2745,-41.79,20240409,1500,6.53,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250221,091236,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1634,48,2,3.03,1001340,632,1.53,1633,1643,1556,2060,1111,1586,1584.40,8.82,0,300,1661,1623,1582,1544,1503,1603,1524,50,474,100,1140,1,1,49871911,815,-7.26,2.66,12,0.00,-225.00,615.00,2745,20240409,-40.47,1500,20241115,8.93,2095,-22.00,20250203,1517,7.71,20250213,2745,-40.47,20240409,1500,8.93,20241115,0.09,N,369370,100,49 억,,4398384,N,N,0,N,00,N
20250220,161223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1586,45,2,2.92,64569356,41237,230.71,1620,1620,1541,2000,1079,1541,1565.81,8.82,0,-1101,1572,1556,1543,1527,1514,1550,1521,50,459,100,1100,1,1,49871911,791,-7.05,2.58,12,0.08,-225.00,615.00,2745,20240409,-42.22,1500,20241115,5.73,2095,-24.30,20250203,1517,4.55,20250213,2745,-42.22,20240409,1500,5.73,20241115,0.09,N,369370,100,49 억,,4399485,N,N,0,N,00,N
20250220,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1588,47,2,3.05,64510931,41200,230.50,1620,1620,1541,2000,1079,1541,1565.80,8.82,0,-1098,1572,1556,1543,1527,1514,1550,1521,50,459,100,1100,1,1,49871911,792,-7.06,2.58,12,0.08,-225.00,615.00,2745,20240409,-42.15,1500,20241115,5.87,2095,-24.20,20250203,1517,4.68,20250213,2745,-42.15,20240409,1500,5.87,20241115,0.09,N,369370,100,49 억,,4399485,N,N,0,N,00,N
20250220,141229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1560,19,2,1.23,51512231,32896,184.04,1620,1620,1541,2000,1079,1541,1565.91,8.82,0,-958,1572,1556,1543,1527,1514,1550,1521,50,459,100,1100,1,1,49871911,778,-6.93,2.54,12,0.07,-225.00,615.00,2745,20240409,-43.17,1500,20241115,4.00,2095,-25.54,20250203,1517,2.83,20250213,2745,-43.17,20240409,1500,4.00,20241115,0.09,N,369370,100,49 억,,4399485,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 161229 57 100.00 KOSDAQ 기타제조 N N N N N 1577 -9 5 -0.57 32525873 20480 49.66 1633 1643 1556 2060 1111 1586 1588.07 8.82 0 -311 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 786 -7.01 2.56 12 0.04 -225.00 615.00 2745 20240409 -42.55 1500 20241115 5.13 2095 -24.73 20250203 1517 3.96 20250213 2745 -42.55 20240409 1500 5.13 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
3 20250221 151234 57 100.00 KOSDAQ 기타제조 N N N N N 1583 -3 5 -0.19 29750909 18722 45.40 1633 1643 1556 2060 1111 1586 1589.09 8.82 0 -94 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 789 -7.04 2.57 12 0.04 -225.00 615.00 2745 20240409 -42.33 1500 20241115 5.53 2095 -24.44 20250203 1517 4.35 20250213 2745 -42.33 20240409 1500 5.53 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
4 20250221 141235 57 100.00 KOSDAQ 기타제조 N N N N N 1597 11 2 0.69 25696916 16172 39.22 1633 1643 1556 2060 1111 1586 1588.98 8.82 0 41 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 796 -7.10 2.60 12 0.03 -225.00 615.00 2745 20240409 -41.82 1500 20241115 6.47 2095 -23.77 20250203 1517 5.27 20250213 2745 -41.82 20240409 1500 6.47 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
5 20250221 131234 57 100.00 KOSDAQ 기타제조 N N N N N 1599 13 2 0.82 25601249 16112 39.07 1633 1643 1556 2060 1111 1586 1588.96 8.82 0 41 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 797 -7.11 2.60 12 0.03 -225.00 615.00 2745 20240409 -41.75 1500 20241115 6.60 2095 -23.68 20250203 1517 5.41 20250213 2745 -41.75 20240409 1500 6.60 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
6 20250221 121235 57 100.00 KOSDAQ 기타제조 N N N N N 1590 4 2 0.25 11259235 7042 17.08 1633 1643 1556 2060 1111 1586 1598.87 8.82 0 178 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 793 -7.07 2.59 12 0.01 -225.00 615.00 2745 20240409 -42.08 1500 20241115 6.00 2095 -24.11 20250203 1517 4.81 20250213 2745 -42.08 20240409 1500 6.00 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
7 20250221 111230 57 100.00 KOSDAQ 기타제조 N N N N N 1587 1 2 0.06 7415079 4620 11.20 1633 1643 1556 2060 1111 1586 1605.00 8.82 0 225 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 791 -7.05 2.58 12 0.01 -225.00 615.00 2745 20240409 -42.19 1500 20241115 5.80 2095 -24.25 20250203 1517 4.61 20250213 2745 -42.19 20240409 1500 5.80 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
8 20250221 101233 57 100.00 KOSDAQ 기타제조 N N N N N 1598 12 2 0.76 5912448 3677 8.92 1633 1643 1556 2060 1111 1586 1607.95 8.82 0 290 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 797 -7.10 2.60 12 0.01 -225.00 615.00 2745 20240409 -41.79 1500 20241115 6.53 2095 -23.72 20250203 1517 5.34 20250213 2745 -41.79 20240409 1500 6.53 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
9 20250221 091236 57 100.00 KOSDAQ 기타제조 N N N N N 1634 48 2 3.03 1001340 632 1.53 1633 1643 1556 2060 1111 1586 1584.40 8.82 0 300 1661 1623 1582 1544 1503 1603 1524 50 474 100 1140 1 1 49871911 815 -7.26 2.66 12 0.00 -225.00 615.00 2745 20240409 -40.47 1500 20241115 8.93 2095 -22.00 20250203 1517 7.71 20250213 2745 -40.47 20240409 1500 8.93 20241115 0.09 N 369370 100 49 억 4398384 N N 0 N 00 N
10 20250220 161223 57 100.00 KOSDAQ 기타제조 N N N N N 1586 45 2 2.92 64569356 41237 230.71 1620 1620 1541 2000 1079 1541 1565.81 8.82 0 -1101 1572 1556 1543 1527 1514 1550 1521 50 459 100 1100 1 1 49871911 791 -7.05 2.58 12 0.08 -225.00 615.00 2745 20240409 -42.22 1500 20241115 5.73 2095 -24.30 20250203 1517 4.55 20250213 2745 -42.22 20240409 1500 5.73 20241115 0.09 N 369370 100 49 억 4399485 N N 0 N 00 N
11 20250220 151230 57 100.00 KOSDAQ 기타제조 N N N N N 1588 47 2 3.05 64510931 41200 230.50 1620 1620 1541 2000 1079 1541 1565.80 8.82 0 -1098 1572 1556 1543 1527 1514 1550 1521 50 459 100 1100 1 1 49871911 792 -7.06 2.58 12 0.08 -225.00 615.00 2745 20240409 -42.15 1500 20241115 5.87 2095 -24.20 20250203 1517 4.68 20250213 2745 -42.15 20240409 1500 5.87 20241115 0.09 N 369370 100 49 억 4399485 N N 0 N 00 N
12 20250220 141229 57 100.00 KOSDAQ 기타제조 N N N N N 1560 19 2 1.23 51512231 32896 184.04 1620 1620 1541 2000 1079 1541 1565.91 8.82 0 -958 1572 1556 1543 1527 1514 1550 1521 50 459 100 1100 1 1 49871911 778 -6.93 2.54 12 0.07 -225.00 615.00 2745 20240409 -43.17 1500 20241115 4.00 2095 -25.54 20250203 1517 2.83 20250213 2745 -43.17 20240409 1500 4.00 20241115 0.09 N 369370 100 49 억 4399485 N N 0 N 00 N