ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
365900/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
20250228,161313,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3790,15,2,0.40,155726275,40360,370.58,3890,3995,3705,4905,2645,3775,3858.43,0.51,0,915,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,277,-2.32,0.72,12,0.55,-1637.00,5266.00,5490,20240719,-30.97,2605,20241210,45.49,3995,-5.13,20250228,2610,45.21,20250115,5490,-30.97,20240719,2605,45.49,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,151319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3865,90,2,2.38,152902465,39620,363.79,3890,3995,3705,4905,2645,3775,3859.22,0.51,0,784,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,283,-2.36,0.73,12,0.54,-1637.00,5266.00,5490,20240719,-29.60,2605,20241210,48.37,3995,-3.25,20250228,2610,48.08,20250115,5490,-29.60,20240719,2605,48.37,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,141319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3780,5,2,0.13,23342660,6188,56.82,3890,3890,3705,4905,2645,3775,3772.25,0.51,0,-440,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,276,-2.31,0.72,12,0.08,-1637.00,5266.00,5490,20240719,-31.15,2605,20241210,45.11,3990,-5.26,20250227,2610,44.83,20250115,5490,-31.15,20240719,2605,45.11,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,131311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3760,-15,5,-0.40,21903505,5802,53.27,3890,3890,3705,4905,2645,3775,3775.16,0.51,0,-440,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,275,-2.30,0.71,12,0.08,-1637.00,5266.00,5490,20240719,-31.51,2605,20241210,44.34,3990,-5.76,20250227,2610,44.06,20250115,5490,-31.51,20240719,2605,44.34,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,121306,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3810,35,2,0.93,12386250,3271,30.03,3890,3890,3705,4905,2645,3775,3786.69,0.51,0,-425,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,279,-2.33,0.72,12,0.04,-1637.00,5266.00,5490,20240719,-30.60,2605,20241210,46.26,3990,-4.51,20250227,2610,45.98,20250115,5490,-30.60,20240719,2605,46.26,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,111310,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3760,-15,5,-0.40,11422335,3016,27.69,3890,3890,3705,4905,2645,3775,3787.25,0.51,0,-359,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,275,-2.30,0.71,12,0.04,-1637.00,5266.00,5490,20240719,-31.51,2605,20241210,44.34,3990,-5.76,20250227,2610,44.06,20250115,5490,-31.51,20240719,2605,44.34,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,101309,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3720,-55,5,-1.46,8939865,2351,21.59,3890,3890,3705,4905,2645,3775,3802.58,0.51,0,-201,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,272,-2.27,0.71,12,0.03,-1637.00,5266.00,5490,20240719,-32.24,2605,20241210,42.80,3990,-6.77,20250227,2610,42.53,20250115,5490,-32.24,20240719,2605,42.80,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250228,091313,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,-70,5,-1.85,6006385,1562,14.34,3890,3890,3705,4905,2645,3775,3845.32,0.51,0,-71,4135,3955,3810,3630,3485,4045,3720,37,1130,500,2340,5,1,7310300,271,-2.26,0.70,12,0.02,-1637.00,5266.00,5490,20240719,-32.51,2605,20241210,42.23,3990,-7.14,20250227,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,N,365900,500,36 억,,37018,N,N,0,N,00,N
20250227,161257,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3775,105,2,2.86,40772095,10891,47.89,3670,3990,3665,4770,2570,3670,3743.65,0.51,0,-565,3903,3786,3688,3571,3473,3737,3522,37,1100,500,2270,5,1,7310300,276,-2.31,0.72,12,0.15,-1637.00,5266.00,5490,20240719,-31.24,2605,20241210,44.91,3990,-5.39,20250227,2610,44.64,20250115,5490,-31.24,20240719,2605,44.91,20241210,0.00,N,365900,500,36 억,,37586,N,N,0,N,00,N
20250227,151259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3775,105,2,2.86,39318720,10506,46.20,3670,3990,3665,4770,2570,3670,3742.50,0.51,0,-544,3903,3786,3688,3571,3473,3737,3522,37,1100,500,2270,5,1,7310300,276,-2.31,0.72,12,0.14,-1637.00,5266.00,5490,20240719,-31.24,2605,20241210,44.91,3990,-5.39,20250227,2610,44.64,20250115,5490,-31.24,20240719,2605,44.91,20241210,0.00,N,365900,500,36 억,,37586,N,N,0,N,00,N
20250227,141301,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3735,65,2,1.77,27451920,7340,32.28,3670,3990,3665,4770,2570,3670,3740.04,0.51,0,-436,3903,3786,3688,3571,3473,3737,3522,37,1100,500,2270,5,1,7310300,273,-2.28,0.71,12,0.10,-1637.00,5266.00,5490,20240719,-31.97,2605,20241210,43.38,3990,-6.39,20250227,2610,43.10,20250115,5490,-31.97,20240719,2605,43.38,20241210,0.00,N,365900,500,36 억,,37586,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 20250228 161313 57 100.00 KOSDAQ 기타제조 N N N N N 3790 15 2 0.40 155726275 40360 370.58 3890 3995 3705 4905 2645 3775 3858.43 0.51 0 915 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 277 -2.32 0.72 12 0.55 -1637.00 5266.00 5490 20240719 -30.97 2605 20241210 45.49 3995 -5.13 20250228 2610 45.21 20250115 5490 -30.97 20240719 2605 45.49 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
3 20250228 151319 57 100.00 KOSDAQ 기타제조 N N N N N 3865 90 2 2.38 152902465 39620 363.79 3890 3995 3705 4905 2645 3775 3859.22 0.51 0 784 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 283 -2.36 0.73 12 0.54 -1637.00 5266.00 5490 20240719 -29.60 2605 20241210 48.37 3995 -3.25 20250228 2610 48.08 20250115 5490 -29.60 20240719 2605 48.37 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
4 20250228 141319 57 100.00 KOSDAQ 기타제조 N N N N N 3780 5 2 0.13 23342660 6188 56.82 3890 3890 3705 4905 2645 3775 3772.25 0.51 0 -440 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 276 -2.31 0.72 12 0.08 -1637.00 5266.00 5490 20240719 -31.15 2605 20241210 45.11 3990 -5.26 20250227 2610 44.83 20250115 5490 -31.15 20240719 2605 45.11 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
5 20250228 131311 57 100.00 KOSDAQ 기타제조 N N N N N 3760 -15 5 -0.40 21903505 5802 53.27 3890 3890 3705 4905 2645 3775 3775.16 0.51 0 -440 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 275 -2.30 0.71 12 0.08 -1637.00 5266.00 5490 20240719 -31.51 2605 20241210 44.34 3990 -5.76 20250227 2610 44.06 20250115 5490 -31.51 20240719 2605 44.34 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
6 20250228 121306 57 100.00 KOSDAQ 기타제조 N N N N N 3810 35 2 0.93 12386250 3271 30.03 3890 3890 3705 4905 2645 3775 3786.69 0.51 0 -425 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 279 -2.33 0.72 12 0.04 -1637.00 5266.00 5490 20240719 -30.60 2605 20241210 46.26 3990 -4.51 20250227 2610 45.98 20250115 5490 -30.60 20240719 2605 46.26 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
7 20250228 111310 57 100.00 KOSDAQ 기타제조 N N N N N 3760 -15 5 -0.40 11422335 3016 27.69 3890 3890 3705 4905 2645 3775 3787.25 0.51 0 -359 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 275 -2.30 0.71 12 0.04 -1637.00 5266.00 5490 20240719 -31.51 2605 20241210 44.34 3990 -5.76 20250227 2610 44.06 20250115 5490 -31.51 20240719 2605 44.34 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
8 20250228 101309 57 100.00 KOSDAQ 기타제조 N N N N N 3720 -55 5 -1.46 8939865 2351 21.59 3890 3890 3705 4905 2645 3775 3802.58 0.51 0 -201 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 272 -2.27 0.71 12 0.03 -1637.00 5266.00 5490 20240719 -32.24 2605 20241210 42.80 3990 -6.77 20250227 2610 42.53 20250115 5490 -32.24 20240719 2605 42.80 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
9 20250228 091313 57 100.00 KOSDAQ 기타제조 N N N N N 3705 -70 5 -1.85 6006385 1562 14.34 3890 3890 3705 4905 2645 3775 3845.32 0.51 0 -71 4135 3955 3810 3630 3485 4045 3720 37 1130 500 2340 5 1 7310300 271 -2.26 0.70 12 0.02 -1637.00 5266.00 5490 20240719 -32.51 2605 20241210 42.23 3990 -7.14 20250227 2610 41.95 20250115 5490 -32.51 20240719 2605 42.23 20241210 0.00 N 365900 500 36 억 37018 N N 0 N 00 N
10 20250227 161257 57 100.00 KOSDAQ 기타제조 N N N N N 3775 105 2 2.86 40772095 10891 47.89 3670 3990 3665 4770 2570 3670 3743.65 0.51 0 -565 3903 3786 3688 3571 3473 3737 3522 37 1100 500 2270 5 1 7310300 276 -2.31 0.72 12 0.15 -1637.00 5266.00 5490 20240719 -31.24 2605 20241210 44.91 3990 -5.39 20250227 2610 44.64 20250115 5490 -31.24 20240719 2605 44.91 20241210 0.00 N 365900 500 36 억 37586 N N 0 N 00 N
11 20250227 151259 57 100.00 KOSDAQ 기타제조 N N N N N 3775 105 2 2.86 39318720 10506 46.20 3670 3990 3665 4770 2570 3670 3742.50 0.51 0 -544 3903 3786 3688 3571 3473 3737 3522 37 1100 500 2270 5 1 7310300 276 -2.31 0.72 12 0.14 -1637.00 5266.00 5490 20240719 -31.24 2605 20241210 44.91 3990 -5.39 20250227 2610 44.64 20250115 5490 -31.24 20240719 2605 44.91 20241210 0.00 N 365900 500 36 억 37586 N N 0 N 00 N
12 20250227 141301 57 100.00 KOSDAQ 기타제조 N N N N N 3735 65 2 1.77 27451920 7340 32.28 3670 3990 3665 4770 2570 3670 3740.04 0.51 0 -436 3903 3786 3688 3571 3473 3737 3522 37 1100 500 2270 5 1 7310300 273 -2.28 0.71 12 0.10 -1637.00 5266.00 5490 20240719 -31.97 2605 20241210 43.38 3990 -6.39 20250227 2610 43.10 20250115 5490 -31.97 20240719 2605 43.38 20241210 0.00 N 365900 500 36 억 37586 N N 0 N 00 N