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
376180/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
20250219,161226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2560,120,2,4.92,571999525,228090,442.18,2440,2600,2415,3170,1710,2440,2507.77,0.72,0,-10129,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,473,10.58,1.29,12,1.23,242.00,1977.00,4710,20240216,-45.65,2060,20241209,24.27,3330,-23.12,20250115,2280,12.28,20250102,4665,-45.12,20240219,2060,24.27,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,151229,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2575,135,2,5.53,556653550,222108,430.58,2440,2600,2415,3170,1710,2440,2506.23,0.72,0,-8799,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,476,10.64,1.30,12,1.20,242.00,1977.00,4710,20240216,-45.33,2060,20241209,25.00,3330,-22.67,20250115,2280,12.94,20250102,4665,-44.80,20240219,2060,25.00,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,141225,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2500,60,2,2.46,323235300,130910,253.79,2440,2540,2415,3170,1710,2440,2469.14,0.72,0,-13613,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,462,10.33,1.26,12,0.71,242.00,1977.00,4710,20240216,-46.92,2060,20241209,21.36,3330,-24.92,20250115,2280,9.65,20250102,4665,-46.41,20240219,2060,21.36,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,131226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2455,15,2,0.61,198540415,80988,157.01,2440,2505,2415,3170,1710,2440,2451.48,0.72,0,-12262,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,454,10.14,1.24,12,0.44,242.00,1977.00,4710,20240216,-47.88,2060,20241209,19.17,3330,-26.28,20250115,2280,7.68,20250102,4665,-47.37,20240219,2060,19.17,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,121226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2485,45,2,1.84,163204985,66787,129.47,2440,2500,2415,3170,1710,2440,2443.66,0.72,0,-7947,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,460,10.27,1.26,12,0.36,242.00,1977.00,4710,20240216,-47.24,2060,20241209,20.63,3330,-25.38,20250115,2280,8.99,20250102,4665,-46.73,20240219,2060,20.63,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,111227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2450,10,2,0.41,151666570,62118,120.42,2440,2500,2415,3170,1710,2440,2441.59,0.72,0,-6198,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,453,10.12,1.24,12,0.34,242.00,1977.00,4710,20240216,-47.98,2060,20241209,18.93,3330,-26.43,20250115,2280,7.46,20250102,4665,-47.48,20240219,2060,18.93,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,101227,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2445,5,2,0.20,89844165,36995,71.72,2440,2450,2415,3170,1710,2440,2428.55,0.72,0,-6045,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,452,10.10,1.24,12,0.20,242.00,1977.00,4710,20240216,-48.09,2060,20241209,18.69,3330,-26.58,20250115,2280,7.24,20250102,4665,-47.59,20240219,2060,18.69,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250219,091228,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2425,-15,5,-0.61,14678170,6051,11.73,2440,2445,2420,3170,1710,2440,2425.74,0.72,0,2259,2483,2461,2423,2401,2363,2472,2412,19,730,100,1460,5,1,18491378,448,10.02,1.23,12,0.03,242.00,1977.00,4710,20240216,-48.51,2060,20241209,17.72,3330,-27.18,20250115,2280,6.36,20250102,4665,-48.02,20240219,2060,17.72,20241209,4.03,N,376180,100,18 억,,132527,N,N,0,N,00,N
20250218,161221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2440,45,2,1.88,124091240,51293,75.25,2400,2445,2385,3110,1680,2395,2419.26,0.74,0,-4492,2495,2445,2395,2345,2295,2470,2370,19,715,100,1430,5,1,18491378,451,10.08,1.23,12,0.28,242.00,1977.00,4710,20240216,-48.20,2060,20241209,18.45,3330,-26.73,20250115,2280,7.02,20250102,4665,-47.70,20240219,2060,18.45,20241209,4.08,N,376180,100,18 억,,136725,N,N,0,N,00,N
20250218,151223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2435,40,2,1.67,115743430,47853,70.20,2400,2445,2385,3110,1680,2395,2418.73,0.74,0,-4118,2495,2445,2395,2345,2295,2470,2370,19,715,100,1430,5,1,18491378,450,10.06,1.23,12,0.26,242.00,1977.00,4710,20240216,-48.30,2060,20241209,18.20,3330,-26.88,20250115,2280,6.80,20250102,4665,-47.80,20240219,2060,18.20,20241209,4.08,N,376180,100,18 억,,136725,N,N,0,N,00,N
20250218,141224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2440,45,2,1.88,99251920,41073,60.26,2400,2445,2385,3110,1680,2395,2416.48,0.74,0,-3768,2495,2445,2395,2345,2295,2470,2370,19,715,100,1430,5,1,18491378,451,10.08,1.23,12,0.22,242.00,1977.00,4710,20240216,-48.20,2060,20241209,18.45,3330,-26.73,20250115,2280,7.02,20250102,4665,-47.70,20240219,2060,18.45,20241209,4.08,N,376180,100,18 억,,136725,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 161226 57 100.00 KOSDAQ 기타제조 N N N N N 2560 120 2 4.92 571999525 228090 442.18 2440 2600 2415 3170 1710 2440 2507.77 0.72 0 -10129 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 473 10.58 1.29 12 1.23 242.00 1977.00 4710 20240216 -45.65 2060 20241209 24.27 3330 -23.12 20250115 2280 12.28 20250102 4665 -45.12 20240219 2060 24.27 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
3 20250219 151229 57 100.00 KOSDAQ 기타제조 N N N N N 2575 135 2 5.53 556653550 222108 430.58 2440 2600 2415 3170 1710 2440 2506.23 0.72 0 -8799 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 476 10.64 1.30 12 1.20 242.00 1977.00 4710 20240216 -45.33 2060 20241209 25.00 3330 -22.67 20250115 2280 12.94 20250102 4665 -44.80 20240219 2060 25.00 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
4 20250219 141225 57 100.00 KOSDAQ 기타제조 N N N N N 2500 60 2 2.46 323235300 130910 253.79 2440 2540 2415 3170 1710 2440 2469.14 0.72 0 -13613 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 462 10.33 1.26 12 0.71 242.00 1977.00 4710 20240216 -46.92 2060 20241209 21.36 3330 -24.92 20250115 2280 9.65 20250102 4665 -46.41 20240219 2060 21.36 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
5 20250219 131226 57 100.00 KOSDAQ 기타제조 N N N N N 2455 15 2 0.61 198540415 80988 157.01 2440 2505 2415 3170 1710 2440 2451.48 0.72 0 -12262 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 454 10.14 1.24 12 0.44 242.00 1977.00 4710 20240216 -47.88 2060 20241209 19.17 3330 -26.28 20250115 2280 7.68 20250102 4665 -47.37 20240219 2060 19.17 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
6 20250219 121226 57 100.00 KOSDAQ 기타제조 N N N N N 2485 45 2 1.84 163204985 66787 129.47 2440 2500 2415 3170 1710 2440 2443.66 0.72 0 -7947 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 460 10.27 1.26 12 0.36 242.00 1977.00 4710 20240216 -47.24 2060 20241209 20.63 3330 -25.38 20250115 2280 8.99 20250102 4665 -46.73 20240219 2060 20.63 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
7 20250219 111227 57 100.00 KOSDAQ 기타제조 N N N N N 2450 10 2 0.41 151666570 62118 120.42 2440 2500 2415 3170 1710 2440 2441.59 0.72 0 -6198 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 453 10.12 1.24 12 0.34 242.00 1977.00 4710 20240216 -47.98 2060 20241209 18.93 3330 -26.43 20250115 2280 7.46 20250102 4665 -47.48 20240219 2060 18.93 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
8 20250219 101227 57 100.00 KOSDAQ 기타제조 N N N N N 2445 5 2 0.20 89844165 36995 71.72 2440 2450 2415 3170 1710 2440 2428.55 0.72 0 -6045 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 452 10.10 1.24 12 0.20 242.00 1977.00 4710 20240216 -48.09 2060 20241209 18.69 3330 -26.58 20250115 2280 7.24 20250102 4665 -47.59 20240219 2060 18.69 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
9 20250219 091228 57 100.00 KOSDAQ 기타제조 N N N N N 2425 -15 5 -0.61 14678170 6051 11.73 2440 2445 2420 3170 1710 2440 2425.74 0.72 0 2259 2483 2461 2423 2401 2363 2472 2412 19 730 100 1460 5 1 18491378 448 10.02 1.23 12 0.03 242.00 1977.00 4710 20240216 -48.51 2060 20241209 17.72 3330 -27.18 20250115 2280 6.36 20250102 4665 -48.02 20240219 2060 17.72 20241209 4.03 N 376180 100 18 억 132527 N N 0 N 00 N
10 20250218 161221 57 100.00 KOSDAQ 기타제조 N N N N N 2440 45 2 1.88 124091240 51293 75.25 2400 2445 2385 3110 1680 2395 2419.26 0.74 0 -4492 2495 2445 2395 2345 2295 2470 2370 19 715 100 1430 5 1 18491378 451 10.08 1.23 12 0.28 242.00 1977.00 4710 20240216 -48.20 2060 20241209 18.45 3330 -26.73 20250115 2280 7.02 20250102 4665 -47.70 20240219 2060 18.45 20241209 4.08 N 376180 100 18 억 136725 N N 0 N 00 N
11 20250218 151223 57 100.00 KOSDAQ 기타제조 N N N N N 2435 40 2 1.67 115743430 47853 70.20 2400 2445 2385 3110 1680 2395 2418.73 0.74 0 -4118 2495 2445 2395 2345 2295 2470 2370 19 715 100 1430 5 1 18491378 450 10.06 1.23 12 0.26 242.00 1977.00 4710 20240216 -48.30 2060 20241209 18.20 3330 -26.88 20250115 2280 6.80 20250102 4665 -47.80 20240219 2060 18.20 20241209 4.08 N 376180 100 18 억 136725 N N 0 N 00 N
12 20250218 141224 57 100.00 KOSDAQ 기타제조 N N N N N 2440 45 2 1.88 99251920 41073 60.26 2400 2445 2385 3110 1680 2395 2416.48 0.74 0 -3768 2495 2445 2395 2345 2295 2470 2370 19 715 100 1430 5 1 18491378 451 10.08 1.23 12 0.22 242.00 1977.00 4710 20240216 -48.20 2060 20241209 18.45 3330 -26.73 20250115 2280 7.02 20250102 4665 -47.70 20240219 2060 18.45 20241209 4.08 N 376180 100 18 억 136725 N N 0 N 00 N