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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,161220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3510,185,2,5.56,243264425,71150,1172.16,3490,3735,3150,4320,2330,3325,3419.04,0.47,0,2854,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,257,-2.14,0.67,12,0.97,-1637.00,5266.00,5490,20240719,-36.07,2605,20241210,34.74,3735,-6.02,20250219,2610,34.48,20250115,5490,-36.07,20240719,2605,34.74,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,151224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3505,180,2,5.41,241200100,70562,1162.47,3490,3735,3150,4320,2330,3325,3418.27,0.47,0,2999,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,256,-2.14,0.67,12,0.97,-1637.00,5266.00,5490,20240719,-36.16,2605,20241210,34.55,3735,-6.16,20250219,2610,34.29,20250115,5490,-36.16,20240719,2605,34.55,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,141219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3470,145,2,4.36,205164010,60375,994.65,3490,3735,3150,4320,2330,3325,3398.16,0.47,0,2453,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,254,-2.12,0.66,12,0.83,-1637.00,5266.00,5490,20240719,-36.79,2605,20241210,33.21,3735,-7.10,20250219,2610,32.95,20250115,5490,-36.79,20240719,2605,33.21,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,131220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3480,155,2,4.66,199021945,58601,965.42,3490,3735,3150,4320,2330,3325,3396.22,0.47,0,2640,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,254,-2.13,0.66,12,0.80,-1637.00,5266.00,5490,20240719,-36.61,2605,20241210,33.59,3735,-6.83,20250219,2610,33.33,20250115,5490,-36.61,20240719,2605,33.59,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,121221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3400,75,2,2.26,176641440,52127,858.76,3490,3735,3150,4320,2330,3325,3388.67,0.47,0,329,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,249,-2.08,0.65,12,0.71,-1637.00,5266.00,5490,20240719,-38.07,2605,20241210,30.52,3735,-8.97,20250219,2610,30.27,20250115,5490,-38.07,20240719,2605,30.52,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,111221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3320,-5,5,-0.15,104983820,31612,520.79,3490,3490,3150,4320,2330,3325,3321.01,0.47,0,98,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,243,-2.03,0.63,12,0.43,-1637.00,5266.00,5490,20240719,-39.53,2605,20241210,27.45,3615,-8.16,20250115,2610,27.20,20250115,5490,-39.53,20240719,2605,27.45,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,101221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3325,0,3,0.00,76233040,23024,379.31,3490,3490,3150,4320,2330,3325,3311.03,0.47,0,261,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,243,-2.03,0.63,12,0.31,-1637.00,5266.00,5490,20240719,-39.44,2605,20241210,27.64,3615,-8.02,20250115,2610,27.39,20250115,5490,-39.44,20240719,2605,27.64,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250219,091223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3350,25,2,0.75,13178695,3866,63.69,3490,3490,3290,4320,2330,3325,3408.87,0.47,0,-82,3618,3471,3308,3161,2998,3545,3235,37,995,500,2060,5,1,7310300,245,-2.05,0.64,12,0.05,-1637.00,5266.00,5490,20240719,-38.98,2605,20241210,28.60,3615,-7.33,20250115,2610,28.35,20250115,5490,-38.98,20240719,2605,28.60,20241210,0.00,N,365900,500,36 억,,34248,N,N,0,N,00,N
20250218,161215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3325,160,2,5.06,20264875,6070,165.26,3145,3455,3145,4110,2220,3165,3338.53,0.44,0,-622,3325,3245,3185,3105,3045,3285,3145,37,945,500,1960,5,1,7310300,243,-2.03,0.63,12,0.08,-1637.00,5266.00,5490,20240719,-39.44,2605,20241210,27.64,3615,-8.02,20250115,2610,27.39,20250115,5490,-39.44,20240719,2605,27.64,20241210,0.00,N,365900,500,36 억,,31873,N,N,0,N,00,N
20250218,151217,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3360,195,2,6.16,17663505,5292,144.08,3145,3455,3145,4110,2220,3165,3337.77,0.44,0,-642,3325,3245,3185,3105,3045,3285,3145,37,945,500,1960,5,1,7310300,246,-2.05,0.64,12,0.07,-1637.00,5266.00,5490,20240719,-38.80,2605,20241210,28.98,3615,-7.05,20250115,2610,28.74,20250115,5490,-38.80,20240719,2605,28.98,20241210,0.00,N,365900,500,36 억,,31873,N,N,0,N,00,N
20250218,141219,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3330,165,2,5.21,15922310,4770,129.87,3145,3455,3145,4110,2220,3165,3338.01,0.44,0,-598,3325,3245,3185,3105,3045,3285,3145,37,945,500,1960,5,1,7310300,243,-2.03,0.63,12,0.07,-1637.00,5266.00,5490,20240719,-39.34,2605,20241210,27.83,3615,-7.88,20250115,2610,27.59,20250115,5490,-39.34,20240719,2605,27.83,20241210,0.00,N,365900,500,36 억,,31873,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 20250219 161220 57 100.00 KOSDAQ 기타제조 N N N N N 3510 185 2 5.56 243264425 71150 1172.16 3490 3735 3150 4320 2330 3325 3419.04 0.47 0 2854 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 257 -2.14 0.67 12 0.97 -1637.00 5266.00 5490 20240719 -36.07 2605 20241210 34.74 3735 -6.02 20250219 2610 34.48 20250115 5490 -36.07 20240719 2605 34.74 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
3 20250219 151224 57 100.00 KOSDAQ 기타제조 N N N N N 3505 180 2 5.41 241200100 70562 1162.47 3490 3735 3150 4320 2330 3325 3418.27 0.47 0 2999 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 256 -2.14 0.67 12 0.97 -1637.00 5266.00 5490 20240719 -36.16 2605 20241210 34.55 3735 -6.16 20250219 2610 34.29 20250115 5490 -36.16 20240719 2605 34.55 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
4 20250219 141219 57 100.00 KOSDAQ 기타제조 N N N N N 3470 145 2 4.36 205164010 60375 994.65 3490 3735 3150 4320 2330 3325 3398.16 0.47 0 2453 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 254 -2.12 0.66 12 0.83 -1637.00 5266.00 5490 20240719 -36.79 2605 20241210 33.21 3735 -7.10 20250219 2610 32.95 20250115 5490 -36.79 20240719 2605 33.21 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
5 20250219 131220 57 100.00 KOSDAQ 기타제조 N N N N N 3480 155 2 4.66 199021945 58601 965.42 3490 3735 3150 4320 2330 3325 3396.22 0.47 0 2640 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 254 -2.13 0.66 12 0.80 -1637.00 5266.00 5490 20240719 -36.61 2605 20241210 33.59 3735 -6.83 20250219 2610 33.33 20250115 5490 -36.61 20240719 2605 33.59 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
6 20250219 121221 57 100.00 KOSDAQ 기타제조 N N N N N 3400 75 2 2.26 176641440 52127 858.76 3490 3735 3150 4320 2330 3325 3388.67 0.47 0 329 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 249 -2.08 0.65 12 0.71 -1637.00 5266.00 5490 20240719 -38.07 2605 20241210 30.52 3735 -8.97 20250219 2610 30.27 20250115 5490 -38.07 20240719 2605 30.52 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
7 20250219 111221 57 100.00 KOSDAQ 기타제조 N N N N N 3320 -5 5 -0.15 104983820 31612 520.79 3490 3490 3150 4320 2330 3325 3321.01 0.47 0 98 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 243 -2.03 0.63 12 0.43 -1637.00 5266.00 5490 20240719 -39.53 2605 20241210 27.45 3615 -8.16 20250115 2610 27.20 20250115 5490 -39.53 20240719 2605 27.45 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
8 20250219 101221 57 100.00 KOSDAQ 기타제조 N N N N N 3325 0 3 0.00 76233040 23024 379.31 3490 3490 3150 4320 2330 3325 3311.03 0.47 0 261 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 243 -2.03 0.63 12 0.31 -1637.00 5266.00 5490 20240719 -39.44 2605 20241210 27.64 3615 -8.02 20250115 2610 27.39 20250115 5490 -39.44 20240719 2605 27.64 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
9 20250219 091223 57 100.00 KOSDAQ 기타제조 N N N N N 3350 25 2 0.75 13178695 3866 63.69 3490 3490 3290 4320 2330 3325 3408.87 0.47 0 -82 3618 3471 3308 3161 2998 3545 3235 37 995 500 2060 5 1 7310300 245 -2.05 0.64 12 0.05 -1637.00 5266.00 5490 20240719 -38.98 2605 20241210 28.60 3615 -7.33 20250115 2610 28.35 20250115 5490 -38.98 20240719 2605 28.60 20241210 0.00 N 365900 500 36 억 34248 N N 0 N 00 N
10 20250218 161215 57 100.00 KOSDAQ 기타제조 N N N N N 3325 160 2 5.06 20264875 6070 165.26 3145 3455 3145 4110 2220 3165 3338.53 0.44 0 -622 3325 3245 3185 3105 3045 3285 3145 37 945 500 1960 5 1 7310300 243 -2.03 0.63 12 0.08 -1637.00 5266.00 5490 20240719 -39.44 2605 20241210 27.64 3615 -8.02 20250115 2610 27.39 20250115 5490 -39.44 20240719 2605 27.64 20241210 0.00 N 365900 500 36 억 31873 N N 0 N 00 N
11 20250218 151217 57 100.00 KOSDAQ 기타제조 N N N N N 3360 195 2 6.16 17663505 5292 144.08 3145 3455 3145 4110 2220 3165 3337.77 0.44 0 -642 3325 3245 3185 3105 3045 3285 3145 37 945 500 1960 5 1 7310300 246 -2.05 0.64 12 0.07 -1637.00 5266.00 5490 20240719 -38.80 2605 20241210 28.98 3615 -7.05 20250115 2610 28.74 20250115 5490 -38.80 20240719 2605 28.98 20241210 0.00 N 365900 500 36 억 31873 N N 0 N 00 N
12 20250218 141219 57 100.00 KOSDAQ 기타제조 N N N N N 3330 165 2 5.21 15922310 4770 129.87 3145 3455 3145 4110 2220 3165 3338.01 0.44 0 -598 3325 3245 3185 3105 3045 3285 3145 37 945 500 1960 5 1 7310300 243 -2.03 0.63 12 0.07 -1637.00 5266.00 5490 20240719 -39.34 2605 20241210 27.83 3615 -7.88 20250115 2610 27.59 20250115 5490 -39.34 20240719 2605 27.83 20241210 0.00 N 365900 500 36 억 31873 N N 0 N 00 N