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
373200/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
20250219,161225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,625,21,2,3.48,477749233,785455,206.50,603,628,589,785,423,604,608.24,0.59,0,158002,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,561,-5.53,9.47,12,0.88,-113.00,66.00,2270,20240223,-72.47,410,20241014,52.44,662,-5.59,20250109,577,8.32,20250122,4455,-85.97,20240219,410,52.44,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,151228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,628,24,2,3.97,422219504,696655,183.15,603,628,589,785,423,604,606.07,0.59,0,160414,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,564,-5.56,9.52,12,0.78,-113.00,66.00,2270,20240223,-72.33,410,20241014,53.17,662,-5.14,20250109,577,8.84,20250122,4455,-85.90,20240219,410,53.17,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,615,11,2,1.82,316812480,525732,138.21,603,619,589,785,423,604,602.61,0.59,0,154575,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,552,-5.44,9.32,12,0.59,-113.00,66.00,2270,20240223,-72.91,410,20241014,50.00,662,-7.10,20250109,577,6.59,20250122,4455,-86.20,20240219,410,50.00,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,131225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,607,3,2,0.50,199502731,334606,87.97,603,608,589,785,423,604,596.23,0.59,0,22074,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,545,-5.37,9.20,12,0.37,-113.00,66.00,2270,20240223,-73.26,410,20241014,48.05,662,-8.31,20250109,577,5.20,20250122,4455,-86.37,20240219,410,48.05,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,121225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,-6,5,-0.99,131016776,220646,58.01,603,606,589,785,423,604,593.79,0.59,0,-7297,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,537,-5.29,9.06,12,0.25,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,662,-9.67,20250109,577,3.64,20250122,4455,-86.58,20240219,410,45.85,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,111226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,599,-5,5,-0.83,126405309,212894,55.97,603,606,589,785,423,604,593.75,0.59,0,-1693,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,537,-5.30,9.08,12,0.24,-113.00,66.00,2270,20240223,-73.61,410,20241014,46.10,662,-9.52,20250109,577,3.81,20250122,4455,-86.55,20240219,410,46.10,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,101226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,599,-5,5,-0.83,73849883,124972,32.86,603,603,589,785,423,604,590.93,0.59,0,7878,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,537,-5.30,9.08,12,0.14,-113.00,66.00,2270,20240223,-73.61,410,20241014,46.10,662,-9.52,20250109,577,3.81,20250122,4455,-86.55,20240219,410,46.10,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250219,091227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,592,-12,5,-1.99,54710096,92743,24.38,603,603,589,785,423,604,589.91,0.59,0,13661,618,610,598,590,578,615,595,90,181,100,420,1,1,89731157,531,-5.24,8.97,12,0.10,-113.00,66.00,2270,20240223,-73.92,410,20241014,44.39,662,-10.57,20250109,577,2.60,20250122,4455,-86.71,20240219,410,44.39,20241014,0.01,N,373200,100,89 억,,527772,N,N,0,N,00,N
20250218,161220,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,10,2,1.68,226619921,380372,89.94,594,606,586,772,416,594,595.77,0.53,0,49836,610,602,596,588,582,599,585,90,178,100,410,1,1,89731157,542,-5.35,9.15,12,0.42,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,662,-8.76,20250109,577,4.68,20250122,4455,-86.44,20240219,410,47.32,20241014,0.01,N,373200,100,89 억,,478188,N,N,0,N,00,N
20250218,151222,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,604,10,2,1.68,211696158,355573,84.08,594,606,586,772,416,594,595.37,0.53,0,50254,610,602,596,588,582,599,585,90,178,100,410,1,1,89731157,542,-5.35,9.15,12,0.40,-113.00,66.00,2270,20240223,-73.39,410,20241014,47.32,662,-8.76,20250109,577,4.68,20250122,4455,-86.44,20240219,410,47.32,20241014,0.01,N,373200,100,89 억,,478188,N,N,0,N,00,N
20250218,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,4,2,0.67,172409230,290426,68.67,594,602,586,772,416,594,593.64,0.53,0,23055,610,602,596,588,582,599,585,90,178,100,410,1,1,89731157,537,-5.29,9.06,12,0.32,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,662,-9.67,20250109,577,3.64,20250122,4455,-86.58,20240219,410,45.85,20241014,0.01,N,373200,100,89 억,,478188,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 161225 57 100.00 KOSDAQ 기타제조 N N N N N 625 21 2 3.48 477749233 785455 206.50 603 628 589 785 423 604 608.24 0.59 0 158002 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 561 -5.53 9.47 12 0.88 -113.00 66.00 2270 20240223 -72.47 410 20241014 52.44 662 -5.59 20250109 577 8.32 20250122 4455 -85.97 20240219 410 52.44 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
3 20250219 151228 57 100.00 KOSDAQ 기타제조 N N N N N 628 24 2 3.97 422219504 696655 183.15 603 628 589 785 423 604 606.07 0.59 0 160414 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 564 -5.56 9.52 12 0.78 -113.00 66.00 2270 20240223 -72.33 410 20241014 53.17 662 -5.14 20250109 577 8.84 20250122 4455 -85.90 20240219 410 53.17 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
4 20250219 141224 57 100.00 KOSDAQ 기타제조 N N N N N 615 11 2 1.82 316812480 525732 138.21 603 619 589 785 423 604 602.61 0.59 0 154575 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 552 -5.44 9.32 12 0.59 -113.00 66.00 2270 20240223 -72.91 410 20241014 50.00 662 -7.10 20250109 577 6.59 20250122 4455 -86.20 20240219 410 50.00 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
5 20250219 131225 57 100.00 KOSDAQ 기타제조 N N N N N 607 3 2 0.50 199502731 334606 87.97 603 608 589 785 423 604 596.23 0.59 0 22074 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 545 -5.37 9.20 12 0.37 -113.00 66.00 2270 20240223 -73.26 410 20241014 48.05 662 -8.31 20250109 577 5.20 20250122 4455 -86.37 20240219 410 48.05 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
6 20250219 121225 57 100.00 KOSDAQ 기타제조 N N N N N 598 -6 5 -0.99 131016776 220646 58.01 603 606 589 785 423 604 593.79 0.59 0 -7297 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 537 -5.29 9.06 12 0.25 -113.00 66.00 2270 20240223 -73.66 410 20241014 45.85 662 -9.67 20250109 577 3.64 20250122 4455 -86.58 20240219 410 45.85 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
7 20250219 111226 57 100.00 KOSDAQ 기타제조 N N N N N 599 -5 5 -0.83 126405309 212894 55.97 603 606 589 785 423 604 593.75 0.59 0 -1693 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 537 -5.30 9.08 12 0.24 -113.00 66.00 2270 20240223 -73.61 410 20241014 46.10 662 -9.52 20250109 577 3.81 20250122 4455 -86.55 20240219 410 46.10 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
8 20250219 101226 57 100.00 KOSDAQ 기타제조 N N N N N 599 -5 5 -0.83 73849883 124972 32.86 603 603 589 785 423 604 590.93 0.59 0 7878 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 537 -5.30 9.08 12 0.14 -113.00 66.00 2270 20240223 -73.61 410 20241014 46.10 662 -9.52 20250109 577 3.81 20250122 4455 -86.55 20240219 410 46.10 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
9 20250219 091227 57 100.00 KOSDAQ 기타제조 N N N N N 592 -12 5 -1.99 54710096 92743 24.38 603 603 589 785 423 604 589.91 0.59 0 13661 618 610 598 590 578 615 595 90 181 100 420 1 1 89731157 531 -5.24 8.97 12 0.10 -113.00 66.00 2270 20240223 -73.92 410 20241014 44.39 662 -10.57 20250109 577 2.60 20250122 4455 -86.71 20240219 410 44.39 20241014 0.01 N 373200 100 89 억 527772 N N 0 N 00 N
10 20250218 161220 57 100.00 KOSDAQ 기타제조 N N N N N 604 10 2 1.68 226619921 380372 89.94 594 606 586 772 416 594 595.77 0.53 0 49836 610 602 596 588 582 599 585 90 178 100 410 1 1 89731157 542 -5.35 9.15 12 0.42 -113.00 66.00 2270 20240223 -73.39 410 20241014 47.32 662 -8.76 20250109 577 4.68 20250122 4455 -86.44 20240219 410 47.32 20241014 0.01 N 373200 100 89 억 478188 N N 0 N 00 N
11 20250218 151222 57 100.00 KOSDAQ 기타제조 N N N N N 604 10 2 1.68 211696158 355573 84.08 594 606 586 772 416 594 595.37 0.53 0 50254 610 602 596 588 582 599 585 90 178 100 410 1 1 89731157 542 -5.35 9.15 12 0.40 -113.00 66.00 2270 20240223 -73.39 410 20241014 47.32 662 -8.76 20250109 577 4.68 20250122 4455 -86.44 20240219 410 47.32 20241014 0.01 N 373200 100 89 억 478188 N N 0 N 00 N
12 20250218 141224 57 100.00 KOSDAQ 기타제조 N N N N N 598 4 2 0.67 172409230 290426 68.67 594 602 586 772 416 594 593.64 0.53 0 23055 610 602 596 588 582 599 585 90 178 100 410 1 1 89731157 537 -5.29 9.06 12 0.32 -113.00 66.00 2270 20240223 -73.66 410 20241014 45.85 662 -9.67 20250109 577 3.64 20250122 4455 -86.58 20240219 410 45.85 20241014 0.01 N 373200 100 89 억 478188 N N 0 N 00 N