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
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
20250221,161227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,120,2,3.35,144619585,38517,32.35,3720,3870,3600,4660,2510,3585,3754.77,0.52,0,2449,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,271,-2.26,0.70,12,0.53,-1637.00,5266.00,5490,20240719,-32.51,2605,20241210,42.23,3955,-6.32,20250220,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,151232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3840,255,2,7.11,134647075,35836,30.10,3720,3870,3600,4660,2510,3585,3757.31,0.52,0,2265,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,281,-2.35,0.73,12,0.49,-1637.00,5266.00,5490,20240719,-30.05,2605,20241210,47.41,3955,-2.91,20250220,2610,47.13,20250115,5490,-30.05,20240719,2605,47.41,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,141233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3735,150,2,4.18,123988380,33026,27.74,3720,3860,3600,4660,2510,3585,3754.27,0.52,0,2608,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,273,-2.28,0.71,12,0.45,-1637.00,5266.00,5490,20240719,-31.97,2605,20241210,43.38,3955,-5.56,20250220,2610,43.10,20250115,5490,-31.97,20240719,2605,43.38,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,131232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3780,195,2,5.44,119386575,31799,26.71,3720,3860,3600,4660,2510,3585,3754.41,0.52,0,1949,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,276,-2.31,0.72,12,0.43,-1637.00,5266.00,5490,20240719,-31.15,2605,20241210,45.11,3955,-4.42,20250220,2610,44.83,20250115,5490,-31.15,20240719,2605,45.11,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,121233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3665,80,2,2.23,108286690,28813,24.20,3720,3860,3600,4660,2510,3585,3758.26,0.52,0,2298,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,268,-2.24,0.70,12,0.39,-1637.00,5266.00,5490,20240719,-33.24,2605,20241210,40.69,3955,-7.33,20250220,2610,40.42,20250115,5490,-33.24,20240719,2605,40.69,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,111228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3740,155,2,4.32,101165995,26882,22.58,3720,3860,3600,4660,2510,3585,3763.34,0.52,0,2482,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,273,-2.28,0.71,12,0.37,-1637.00,5266.00,5490,20240719,-31.88,2605,20241210,43.57,3955,-5.44,20250220,2610,43.30,20250115,5490,-31.88,20240719,2605,43.57,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,101231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3720,135,2,3.77,78892230,20863,17.52,3720,3860,3600,4660,2510,3585,3781.44,0.52,0,1958,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,272,-2.27,0.71,12,0.29,-1637.00,5266.00,5490,20240719,-32.24,2605,20241210,42.80,3955,-5.94,20250220,2610,42.53,20250115,5490,-32.24,20240719,2605,42.80,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250221,091233,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3705,120,2,3.35,27310805,7207,6.05,3720,3850,3600,4660,2510,3585,3789.48,0.52,0,71,4125,3855,3685,3415,3245,3770,3330,37,1075,500,2220,5,1,7310300,271,-2.26,0.70,12,0.10,-1637.00,5266.00,5490,20240719,-32.51,2605,20241210,42.23,3955,-6.32,20250220,2610,41.95,20250115,5490,-32.51,20240719,2605,42.23,20241210,0.00,N,365900,500,36 억,,37692,N,N,0,N,00,N
20250220,161221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3585,75,2,2.14,445630660,119073,167.19,3800,3955,3515,4560,2460,3510,3742.50,0.51,0,561,4050,3780,3465,3195,2880,3915,3330,37,1050,500,2170,5,1,7310300,262,-2.19,0.68,12,1.63,-1637.00,5266.00,5490,20240719,-34.70,2605,20241210,37.62,3955,-9.36,20250220,2610,37.36,20250115,5490,-34.70,20240719,2605,37.62,20241210,0.00,N,365900,500,36 억,,37099,N,N,0,N,00,N
20250220,151228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3600,90,2,2.56,441070340,117801,165.40,3800,3955,3515,4560,2460,3510,3744.20,0.51,0,1033,4050,3780,3465,3195,2880,3915,3330,37,1050,500,2170,5,1,7310300,263,-2.20,0.68,12,1.61,-1637.00,5266.00,5490,20240719,-34.43,2605,20241210,38.20,3955,-8.98,20250220,2610,37.93,20250115,5490,-34.43,20240719,2605,38.20,20241210,0.00,N,365900,500,36 억,,37099,N,N,0,N,00,N
20250220,141227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3610,100,2,2.85,428992335,114450,160.70,3800,3955,3515,4560,2460,3510,3748.29,0.51,0,1339,4050,3780,3465,3195,2880,3915,3330,37,1050,500,2170,5,1,7310300,264,-2.21,0.69,12,1.57,-1637.00,5266.00,5490,20240719,-34.24,2605,20241210,38.58,3955,-8.72,20250220,2610,38.31,20250115,5490,-34.24,20240719,2605,38.58,20241210,0.00,N,365900,500,36 억,,37099,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 161227 57 100.00 KOSDAQ 기타제조 N N N N N 3705 120 2 3.35 144619585 38517 32.35 3720 3870 3600 4660 2510 3585 3754.77 0.52 0 2449 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 271 -2.26 0.70 12 0.53 -1637.00 5266.00 5490 20240719 -32.51 2605 20241210 42.23 3955 -6.32 20250220 2610 41.95 20250115 5490 -32.51 20240719 2605 42.23 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
3 20250221 151232 57 100.00 KOSDAQ 기타제조 N N N N N 3840 255 2 7.11 134647075 35836 30.10 3720 3870 3600 4660 2510 3585 3757.31 0.52 0 2265 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 281 -2.35 0.73 12 0.49 -1637.00 5266.00 5490 20240719 -30.05 2605 20241210 47.41 3955 -2.91 20250220 2610 47.13 20250115 5490 -30.05 20240719 2605 47.41 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
4 20250221 141233 57 100.00 KOSDAQ 기타제조 N N N N N 3735 150 2 4.18 123988380 33026 27.74 3720 3860 3600 4660 2510 3585 3754.27 0.52 0 2608 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 273 -2.28 0.71 12 0.45 -1637.00 5266.00 5490 20240719 -31.97 2605 20241210 43.38 3955 -5.56 20250220 2610 43.10 20250115 5490 -31.97 20240719 2605 43.38 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
5 20250221 131232 57 100.00 KOSDAQ 기타제조 N N N N N 3780 195 2 5.44 119386575 31799 26.71 3720 3860 3600 4660 2510 3585 3754.41 0.52 0 1949 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 276 -2.31 0.72 12 0.43 -1637.00 5266.00 5490 20240719 -31.15 2605 20241210 45.11 3955 -4.42 20250220 2610 44.83 20250115 5490 -31.15 20240719 2605 45.11 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
6 20250221 121233 57 100.00 KOSDAQ 기타제조 N N N N N 3665 80 2 2.23 108286690 28813 24.20 3720 3860 3600 4660 2510 3585 3758.26 0.52 0 2298 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 268 -2.24 0.70 12 0.39 -1637.00 5266.00 5490 20240719 -33.24 2605 20241210 40.69 3955 -7.33 20250220 2610 40.42 20250115 5490 -33.24 20240719 2605 40.69 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
7 20250221 111228 57 100.00 KOSDAQ 기타제조 N N N N N 3740 155 2 4.32 101165995 26882 22.58 3720 3860 3600 4660 2510 3585 3763.34 0.52 0 2482 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 273 -2.28 0.71 12 0.37 -1637.00 5266.00 5490 20240719 -31.88 2605 20241210 43.57 3955 -5.44 20250220 2610 43.30 20250115 5490 -31.88 20240719 2605 43.57 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
8 20250221 101231 57 100.00 KOSDAQ 기타제조 N N N N N 3720 135 2 3.77 78892230 20863 17.52 3720 3860 3600 4660 2510 3585 3781.44 0.52 0 1958 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 272 -2.27 0.71 12 0.29 -1637.00 5266.00 5490 20240719 -32.24 2605 20241210 42.80 3955 -5.94 20250220 2610 42.53 20250115 5490 -32.24 20240719 2605 42.80 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
9 20250221 091233 57 100.00 KOSDAQ 기타제조 N N N N N 3705 120 2 3.35 27310805 7207 6.05 3720 3850 3600 4660 2510 3585 3789.48 0.52 0 71 4125 3855 3685 3415 3245 3770 3330 37 1075 500 2220 5 1 7310300 271 -2.26 0.70 12 0.10 -1637.00 5266.00 5490 20240719 -32.51 2605 20241210 42.23 3955 -6.32 20250220 2610 41.95 20250115 5490 -32.51 20240719 2605 42.23 20241210 0.00 N 365900 500 36 억 37692 N N 0 N 00 N
10 20250220 161221 57 100.00 KOSDAQ 기타제조 N N N N N 3585 75 2 2.14 445630660 119073 167.19 3800 3955 3515 4560 2460 3510 3742.50 0.51 0 561 4050 3780 3465 3195 2880 3915 3330 37 1050 500 2170 5 1 7310300 262 -2.19 0.68 12 1.63 -1637.00 5266.00 5490 20240719 -34.70 2605 20241210 37.62 3955 -9.36 20250220 2610 37.36 20250115 5490 -34.70 20240719 2605 37.62 20241210 0.00 N 365900 500 36 억 37099 N N 0 N 00 N
11 20250220 151228 57 100.00 KOSDAQ 기타제조 N N N N N 3600 90 2 2.56 441070340 117801 165.40 3800 3955 3515 4560 2460 3510 3744.20 0.51 0 1033 4050 3780 3465 3195 2880 3915 3330 37 1050 500 2170 5 1 7310300 263 -2.20 0.68 12 1.61 -1637.00 5266.00 5490 20240719 -34.43 2605 20241210 38.20 3955 -8.98 20250220 2610 37.93 20250115 5490 -34.43 20240719 2605 38.20 20241210 0.00 N 365900 500 36 억 37099 N N 0 N 00 N
12 20250220 141227 57 100.00 KOSDAQ 기타제조 N N N N N 3610 100 2 2.85 428992335 114450 160.70 3800 3955 3515 4560 2460 3510 3748.29 0.51 0 1339 4050 3780 3465 3195 2880 3915 3330 37 1050 500 2170 5 1 7310300 264 -2.21 0.69 12 1.57 -1637.00 5266.00 5490 20240719 -34.24 2605 20241210 38.58 3955 -8.72 20250220 2610 38.31 20250115 5490 -34.24 20240719 2605 38.58 20241210 0.00 N 365900 500 36 억 37099 N N 0 N 00 N