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
376180/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
20250221,161233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,20,2,0.80,204293500,80809,60.99,2490,2580,2490,3265,1765,2515,2528.10,0.67,0,1460,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,469,10.48,1.28,12,0.44,242.00,1977.00,4710,20240216,-46.18,2060,20241209,23.06,3330,-23.87,20250115,2280,11.18,20250102,4580,-44.65,20240221,2060,23.06,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,151238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2530,15,2,0.60,197286970,78046,58.90,2490,2580,2490,3265,1765,2515,2527.83,0.67,0,2247,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,468,10.45,1.28,12,0.42,242.00,1977.00,4710,20240216,-46.28,2060,20241209,22.82,3330,-24.02,20250115,2280,10.96,20250102,4580,-44.76,20240221,2060,22.82,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,141239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,20,2,0.80,183913530,72760,54.91,2490,2580,2490,3265,1765,2515,2527.67,0.67,0,1683,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,469,10.48,1.28,12,0.39,242.00,1977.00,4710,20240216,-46.18,2060,20241209,23.06,3330,-23.87,20250115,2280,11.18,20250102,4580,-44.65,20240221,2060,23.06,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,131238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,25,2,0.99,174551130,69063,52.12,2490,2580,2490,3265,1765,2515,2527.42,0.67,0,2328,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,470,10.50,1.28,12,0.37,242.00,1977.00,4710,20240216,-46.07,2060,20241209,23.30,3330,-23.72,20250115,2280,11.40,20250102,4580,-44.54,20240221,2060,23.30,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,121238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2540,25,2,0.99,163579895,64746,48.86,2490,2580,2490,3265,1765,2515,2526.49,0.67,0,3273,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,470,10.50,1.28,12,0.35,242.00,1977.00,4710,20240216,-46.07,2060,20241209,23.30,3330,-23.72,20250115,2280,11.40,20250102,4580,-44.54,20240221,2060,23.30,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,111234,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2520,5,2,0.20,146123765,57869,43.67,2490,2580,2490,3265,1765,2515,2525.08,0.67,0,3653,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,466,10.41,1.27,12,0.31,242.00,1977.00,4710,20240216,-46.50,2060,20241209,22.33,3330,-24.32,20250115,2280,10.53,20250102,4580,-44.98,20240221,2060,22.33,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,101237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2535,20,2,0.80,110987525,43902,33.13,2490,2580,2490,3265,1765,2515,2528.07,0.67,0,1356,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,469,10.48,1.28,12,0.24,242.00,1977.00,4710,20240216,-46.18,2060,20241209,23.06,3330,-23.87,20250115,2280,11.18,20250102,4580,-44.65,20240221,2060,23.06,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250221,091239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,45,2,1.79,47259915,18857,14.23,2490,2570,2490,3265,1765,2515,2506.23,0.67,0,-315,2615,2565,2525,2475,2435,2545,2455,19,750,100,1500,5,1,18491378,473,10.58,1.29,12,0.10,242.00,1977.00,4710,20240216,-45.65,2060,20241209,24.27,3330,-23.12,20250115,2280,12.28,20250102,4580,-44.10,20240221,2060,24.27,20241209,4.03,N,376180,100,18 억,,124087,N,N,0,N,00,N
20250220,161227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,-45,5,-1.76,334620970,132092,57.57,2535,2575,2485,3325,1795,2560,2533.25,0.66,0,1626,2710,2635,2525,2450,2340,2672,2487,19,765,100,1530,5,1,18491378,465,10.39,1.27,12,0.71,242.00,1977.00,4710,20240216,-46.60,2060,20241209,22.09,3330,-24.47,20250115,2280,10.31,20250102,4630,-45.68,20240220,2060,22.09,20241209,4.03,N,376180,100,18 억,,121533,N,N,0,N,00,N
20250220,151233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,-45,5,-1.76,299021000,118122,51.48,2535,2565,2485,3325,1795,2560,2531.46,0.66,0,3372,2710,2635,2525,2450,2340,2672,2487,19,765,100,1530,5,1,18491378,465,10.39,1.27,12,0.64,242.00,1977.00,4710,20240216,-46.60,2060,20241209,22.09,3330,-24.47,20250115,2280,10.31,20250102,4630,-45.68,20240220,2060,22.09,20241209,4.03,N,376180,100,18 억,,121533,N,N,0,N,00,N
20250220,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2515,-45,5,-1.76,269929470,106543,46.43,2535,2565,2485,3325,1795,2560,2533.53,0.66,0,4907,2710,2635,2525,2450,2340,2672,2487,19,765,100,1530,5,1,18491378,465,10.39,1.27,12,0.58,242.00,1977.00,4710,20240216,-46.60,2060,20241209,22.09,3330,-24.47,20250115,2280,10.31,20250102,4630,-45.68,20240220,2060,22.09,20241209,4.03,N,376180,100,18 억,,121533,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 161233 57 100.00 KOSDAQ 기타제조 N N N N N 2535 20 2 0.80 204293500 80809 60.99 2490 2580 2490 3265 1765 2515 2528.10 0.67 0 1460 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 469 10.48 1.28 12 0.44 242.00 1977.00 4710 20240216 -46.18 2060 20241209 23.06 3330 -23.87 20250115 2280 11.18 20250102 4580 -44.65 20240221 2060 23.06 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
3 20250221 151238 57 100.00 KOSDAQ 기타제조 N N N N N 2530 15 2 0.60 197286970 78046 58.90 2490 2580 2490 3265 1765 2515 2527.83 0.67 0 2247 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 468 10.45 1.28 12 0.42 242.00 1977.00 4710 20240216 -46.28 2060 20241209 22.82 3330 -24.02 20250115 2280 10.96 20250102 4580 -44.76 20240221 2060 22.82 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
4 20250221 141239 57 100.00 KOSDAQ 기타제조 N N N N N 2535 20 2 0.80 183913530 72760 54.91 2490 2580 2490 3265 1765 2515 2527.67 0.67 0 1683 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 469 10.48 1.28 12 0.39 242.00 1977.00 4710 20240216 -46.18 2060 20241209 23.06 3330 -23.87 20250115 2280 11.18 20250102 4580 -44.65 20240221 2060 23.06 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
5 20250221 131238 57 100.00 KOSDAQ 기타제조 N N N N N 2540 25 2 0.99 174551130 69063 52.12 2490 2580 2490 3265 1765 2515 2527.42 0.67 0 2328 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 470 10.50 1.28 12 0.37 242.00 1977.00 4710 20240216 -46.07 2060 20241209 23.30 3330 -23.72 20250115 2280 11.40 20250102 4580 -44.54 20240221 2060 23.30 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
6 20250221 121238 57 100.00 KOSDAQ 기타제조 N N N N N 2540 25 2 0.99 163579895 64746 48.86 2490 2580 2490 3265 1765 2515 2526.49 0.67 0 3273 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 470 10.50 1.28 12 0.35 242.00 1977.00 4710 20240216 -46.07 2060 20241209 23.30 3330 -23.72 20250115 2280 11.40 20250102 4580 -44.54 20240221 2060 23.30 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
7 20250221 111234 57 100.00 KOSDAQ 기타제조 N N N N N 2520 5 2 0.20 146123765 57869 43.67 2490 2580 2490 3265 1765 2515 2525.08 0.67 0 3653 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 466 10.41 1.27 12 0.31 242.00 1977.00 4710 20240216 -46.50 2060 20241209 22.33 3330 -24.32 20250115 2280 10.53 20250102 4580 -44.98 20240221 2060 22.33 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
8 20250221 101237 57 100.00 KOSDAQ 기타제조 N N N N N 2535 20 2 0.80 110987525 43902 33.13 2490 2580 2490 3265 1765 2515 2528.07 0.67 0 1356 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 469 10.48 1.28 12 0.24 242.00 1977.00 4710 20240216 -46.18 2060 20241209 23.06 3330 -23.87 20250115 2280 11.18 20250102 4580 -44.65 20240221 2060 23.06 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
9 20250221 091239 57 100.00 KOSDAQ 기타제조 N N N N N 2560 45 2 1.79 47259915 18857 14.23 2490 2570 2490 3265 1765 2515 2506.23 0.67 0 -315 2615 2565 2525 2475 2435 2545 2455 19 750 100 1500 5 1 18491378 473 10.58 1.29 12 0.10 242.00 1977.00 4710 20240216 -45.65 2060 20241209 24.27 3330 -23.12 20250115 2280 12.28 20250102 4580 -44.10 20240221 2060 24.27 20241209 4.03 N 376180 100 18 억 124087 N N 0 N 00 N
10 20250220 161227 57 100.00 KOSDAQ 기타제조 N N N N N 2515 -45 5 -1.76 334620970 132092 57.57 2535 2575 2485 3325 1795 2560 2533.25 0.66 0 1626 2710 2635 2525 2450 2340 2672 2487 19 765 100 1530 5 1 18491378 465 10.39 1.27 12 0.71 242.00 1977.00 4710 20240216 -46.60 2060 20241209 22.09 3330 -24.47 20250115 2280 10.31 20250102 4630 -45.68 20240220 2060 22.09 20241209 4.03 N 376180 100 18 억 121533 N N 0 N 00 N
11 20250220 151233 57 100.00 KOSDAQ 기타제조 N N N N N 2515 -45 5 -1.76 299021000 118122 51.48 2535 2565 2485 3325 1795 2560 2531.46 0.66 0 3372 2710 2635 2525 2450 2340 2672 2487 19 765 100 1530 5 1 18491378 465 10.39 1.27 12 0.64 242.00 1977.00 4710 20240216 -46.60 2060 20241209 22.09 3330 -24.47 20250115 2280 10.31 20250102 4630 -45.68 20240220 2060 22.09 20241209 4.03 N 376180 100 18 억 121533 N N 0 N 00 N
12 20250220 141233 57 100.00 KOSDAQ 기타제조 N N N N N 2515 -45 5 -1.76 269929470 106543 46.43 2535 2565 2485 3325 1795 2560 2533.53 0.66 0 4907 2710 2635 2525 2450 2340 2672 2487 19 765 100 1530 5 1 18491378 465 10.39 1.27 12 0.58 242.00 1977.00 4710 20240216 -46.60 2060 20241209 22.09 3330 -24.47 20250115 2280 10.31 20250102 4630 -45.68 20240220 2060 22.09 20241209 4.03 N 376180 100 18 억 121533 N N 0 N 00 N