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
475580/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
20250221,161355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14530,-100,5,-0.68,8978377070,616585,74.43,14540,14890,14300,19010,10250,14630,14561.64,2.83,0,2397,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1972,41.99,5.91,12,4.54,346.00,2459.00,16450,20250217,-11.67,6720,20241115,116.22,16450,-11.67,20250217,10730,35.41,20250203,16450,-11.67,20250217,6720,116.22,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,151400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14490,-140,5,-0.96,8599927340,590506,71.28,14540,14890,14300,19010,10250,14630,14563.65,2.83,0,-25,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1967,41.88,5.89,12,4.35,346.00,2459.00,16450,20250217,-11.91,6720,20241115,115.62,16450,-11.91,20250217,10730,35.04,20250203,16450,-11.91,20250217,6720,115.62,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,141401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14580,-50,5,-0.34,7707276620,529193,63.88,14540,14890,14300,19010,10250,14630,14564.20,2.83,0,13772,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1979,42.14,5.93,12,3.90,346.00,2459.00,16450,20250217,-11.37,6720,20241115,116.96,16450,-11.37,20250217,10730,35.88,20250203,16450,-11.37,20250217,6720,116.96,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,131401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14620,-10,5,-0.07,6969688720,478472,57.76,14540,14890,14300,19010,10250,14630,14566.55,2.83,0,17234,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1985,42.25,5.95,12,3.52,346.00,2459.00,16450,20250217,-11.12,6720,20241115,117.56,16450,-11.12,20250217,10730,36.25,20250203,16450,-11.12,20250217,6720,117.56,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,121400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,30,2,0.21,6476121500,444708,53.68,14540,14890,14300,19010,10250,14630,14562.63,2.83,0,17495,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1990,42.37,5.96,12,3.28,346.00,2459.00,16450,20250217,-10.88,6720,20241115,118.15,16450,-10.88,20250217,10730,36.63,20250203,16450,-10.88,20250217,6720,118.15,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,111356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14760,130,2,0.89,4804665140,331725,40.04,14540,14810,14300,19010,10250,14630,14483.85,2.83,0,21820,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,2004,42.66,6.00,12,2.44,346.00,2459.00,16450,20250217,-10.27,6720,20241115,119.64,16450,-10.27,20250217,10730,37.56,20250203,16450,-10.27,20250217,6720,119.64,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,101359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14470,-160,5,-1.09,3189865740,221182,26.70,14540,14640,14300,19010,10250,14630,14421.85,2.83,0,28061,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1964,41.82,5.88,12,1.63,346.00,2459.00,16450,20250217,-12.04,6720,20241115,115.33,16450,-12.04,20250217,10730,34.86,20250203,16450,-12.04,20250217,6720,115.33,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250221,091402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14590,-40,5,-0.27,727542580,50111,6.05,14540,14630,14410,19010,10250,14630,14518.49,2.83,0,2176,15316,14972,14696,14352,14076,14835,14215,27,4380,200,10240,10,1,13574900,1981,42.17,5.93,12,0.37,346.00,2459.00,16450,20250217,-11.31,6720,20241115,117.11,16450,-11.31,20250217,10730,35.97,20250203,16450,-11.31,20250217,6720,117.11,20241115,3.33,N,475580,200,27 억,,384066,N,N,0,N,00,N
20250220,161348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14630,-320,5,-2.14,12014013120,816367,53.57,14780,15040,14420,19430,10470,14950,14716.69,2.87,0,-5964,16436,15692,15206,14462,13976,15450,14220,27,4480,200,10460,10,1,13574900,1986,42.28,5.95,12,6.01,346.00,2459.00,16450,20250217,-11.06,6720,20241115,117.71,16450,-11.06,20250217,10730,36.35,20250203,16450,-11.06,20250217,6720,117.71,20241115,3.31,N,475580,200,27 억,,389951,N,N,0,N,00,N
20250220,151355,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14570,-380,5,-2.54,11504981130,781476,51.28,14780,15040,14420,19430,10470,14950,14722.04,2.87,0,-12361,16436,15692,15206,14462,13976,15450,14220,27,4480,200,10460,10,1,13574900,1978,42.11,5.93,12,5.76,346.00,2459.00,16450,20250217,-11.43,6720,20241115,116.82,16450,-11.43,20250217,10730,35.79,20250203,16450,-11.43,20250217,6720,116.82,20241115,3.31,N,475580,200,27 억,,389951,N,N,0,N,00,N
20250220,141354,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14750,-200,5,-1.34,9323345500,631637,41.45,14780,15040,14500,19430,10470,14950,14760.52,2.87,0,-25746,16436,15692,15206,14462,13976,15450,14220,27,4480,200,10460,10,1,13574900,2002,42.63,6.00,12,4.65,346.00,2459.00,16450,20250217,-10.33,6720,20241115,119.49,16450,-10.33,20250217,10730,37.47,20250203,16450,-10.33,20250217,6720,119.49,20241115,3.31,N,475580,200,27 억,,389951,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 161355 57 100.00 KOSDAQ 기타제조 N N N N N 14530 -100 5 -0.68 8978377070 616585 74.43 14540 14890 14300 19010 10250 14630 14561.64 2.83 0 2397 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1972 41.99 5.91 12 4.54 346.00 2459.00 16450 20250217 -11.67 6720 20241115 116.22 16450 -11.67 20250217 10730 35.41 20250203 16450 -11.67 20250217 6720 116.22 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
3 20250221 151400 57 100.00 KOSDAQ 기타제조 N N N N N 14490 -140 5 -0.96 8599927340 590506 71.28 14540 14890 14300 19010 10250 14630 14563.65 2.83 0 -25 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1967 41.88 5.89 12 4.35 346.00 2459.00 16450 20250217 -11.91 6720 20241115 115.62 16450 -11.91 20250217 10730 35.04 20250203 16450 -11.91 20250217 6720 115.62 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
4 20250221 141401 57 100.00 KOSDAQ 기타제조 N N N N N 14580 -50 5 -0.34 7707276620 529193 63.88 14540 14890 14300 19010 10250 14630 14564.20 2.83 0 13772 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1979 42.14 5.93 12 3.90 346.00 2459.00 16450 20250217 -11.37 6720 20241115 116.96 16450 -11.37 20250217 10730 35.88 20250203 16450 -11.37 20250217 6720 116.96 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
5 20250221 131401 57 100.00 KOSDAQ 기타제조 N N N N N 14620 -10 5 -0.07 6969688720 478472 57.76 14540 14890 14300 19010 10250 14630 14566.55 2.83 0 17234 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1985 42.25 5.95 12 3.52 346.00 2459.00 16450 20250217 -11.12 6720 20241115 117.56 16450 -11.12 20250217 10730 36.25 20250203 16450 -11.12 20250217 6720 117.56 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
6 20250221 121400 57 100.00 KOSDAQ 기타제조 N N N N N 14660 30 2 0.21 6476121500 444708 53.68 14540 14890 14300 19010 10250 14630 14562.63 2.83 0 17495 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1990 42.37 5.96 12 3.28 346.00 2459.00 16450 20250217 -10.88 6720 20241115 118.15 16450 -10.88 20250217 10730 36.63 20250203 16450 -10.88 20250217 6720 118.15 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
7 20250221 111356 57 100.00 KOSDAQ 기타제조 N N N N N 14760 130 2 0.89 4804665140 331725 40.04 14540 14810 14300 19010 10250 14630 14483.85 2.83 0 21820 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 2004 42.66 6.00 12 2.44 346.00 2459.00 16450 20250217 -10.27 6720 20241115 119.64 16450 -10.27 20250217 10730 37.56 20250203 16450 -10.27 20250217 6720 119.64 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
8 20250221 101359 57 100.00 KOSDAQ 기타제조 N N N N N 14470 -160 5 -1.09 3189865740 221182 26.70 14540 14640 14300 19010 10250 14630 14421.85 2.83 0 28061 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1964 41.82 5.88 12 1.63 346.00 2459.00 16450 20250217 -12.04 6720 20241115 115.33 16450 -12.04 20250217 10730 34.86 20250203 16450 -12.04 20250217 6720 115.33 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
9 20250221 091402 57 100.00 KOSDAQ 기타제조 N N N N N 14590 -40 5 -0.27 727542580 50111 6.05 14540 14630 14410 19010 10250 14630 14518.49 2.83 0 2176 15316 14972 14696 14352 14076 14835 14215 27 4380 200 10240 10 1 13574900 1981 42.17 5.93 12 0.37 346.00 2459.00 16450 20250217 -11.31 6720 20241115 117.11 16450 -11.31 20250217 10730 35.97 20250203 16450 -11.31 20250217 6720 117.11 20241115 3.33 N 475580 200 27 억 384066 N N 0 N 00 N
10 20250220 161348 57 100.00 KOSDAQ 기타제조 N N N N N 14630 -320 5 -2.14 12014013120 816367 53.57 14780 15040 14420 19430 10470 14950 14716.69 2.87 0 -5964 16436 15692 15206 14462 13976 15450 14220 27 4480 200 10460 10 1 13574900 1986 42.28 5.95 12 6.01 346.00 2459.00 16450 20250217 -11.06 6720 20241115 117.71 16450 -11.06 20250217 10730 36.35 20250203 16450 -11.06 20250217 6720 117.71 20241115 3.31 N 475580 200 27 억 389951 N N 0 N 00 N
11 20250220 151355 57 100.00 KOSDAQ 기타제조 N N N N N 14570 -380 5 -2.54 11504981130 781476 51.28 14780 15040 14420 19430 10470 14950 14722.04 2.87 0 -12361 16436 15692 15206 14462 13976 15450 14220 27 4480 200 10460 10 1 13574900 1978 42.11 5.93 12 5.76 346.00 2459.00 16450 20250217 -11.43 6720 20241115 116.82 16450 -11.43 20250217 10730 35.79 20250203 16450 -11.43 20250217 6720 116.82 20241115 3.31 N 475580 200 27 억 389951 N N 0 N 00 N
12 20250220 141354 57 100.00 KOSDAQ 기타제조 N N N N N 14750 -200 5 -1.34 9323345500 631637 41.45 14780 15040 14500 19430 10470 14950 14760.52 2.87 0 -25746 16436 15692 15206 14462 13976 15450 14220 27 4480 200 10460 10 1 13574900 2002 42.63 6.00 12 4.65 346.00 2459.00 16450 20250217 -10.33 6720 20241115 119.49 16450 -10.33 20250217 10730 37.47 20250203 16450 -10.33 20250217 6720 119.49 20241115 3.31 N 475580 200 27 억 389951 N N 0 N 00 N