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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3335,310,2,10.25,512932780,157688,878.00,3025,3500,3025,3930,2120,3025,3252.80,0.38,0,6692,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,244,-2.04,0.63,12,2.16,-1637.00,5266.00,5490,20240719,-39.25,2605,20241210,28.02,3615,-7.75,20250115,2610,27.78,20250115,5490,-39.25,20240719,2605,28.02,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,151144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3245,220,2,7.27,502428520,154510,860.30,3025,3500,3025,3930,2120,3025,3251.75,0.38,0,6519,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,237,-1.98,0.62,12,2.11,-1637.00,5266.00,5490,20240719,-40.89,2605,20241210,24.57,3615,-10.24,20250115,2610,24.33,20250115,5490,-40.89,20240719,2605,24.57,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,141145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3180,155,2,5.12,475753615,146193,813.99,3025,3500,3025,3930,2120,3025,3254.28,0.38,0,7535,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,232,-1.94,0.60,12,2.00,-1637.00,5266.00,5490,20240719,-42.08,2605,20241210,22.07,3615,-12.03,20250115,2610,21.84,20250115,5490,-42.08,20240719,2605,22.07,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,131148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3210,185,2,6.12,470461890,144532,804.74,3025,3500,3025,3930,2120,3025,3255.07,0.38,0,7276,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,235,-1.96,0.61,12,1.98,-1637.00,5266.00,5490,20240719,-41.53,2605,20241210,23.22,3615,-11.20,20250115,2610,22.99,20250115,5490,-41.53,20240719,2605,23.22,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,121144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3240,215,2,7.11,409383350,125400,698.22,3025,3500,3025,3930,2120,3025,3264.62,0.38,0,1899,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,237,-1.98,0.62,12,1.72,-1637.00,5266.00,5490,20240719,-40.98,2605,20241210,24.38,3615,-10.37,20250115,2610,24.14,20250115,5490,-40.98,20240719,2605,24.38,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,111142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3215,190,2,6.28,390025720,119532,665.55,3025,3500,3025,3930,2120,3025,3262.94,0.38,0,1476,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,235,-1.96,0.61,12,1.64,-1637.00,5266.00,5490,20240719,-41.44,2605,20241210,23.42,3615,-11.07,20250115,2610,23.18,20250115,5490,-41.44,20240719,2605,23.42,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,101137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3250,225,2,7.44,188278500,57606,320.75,3025,3500,3025,3930,2120,3025,3268.38,0.38,0,382,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,238,-1.99,0.62,12,0.79,-1637.00,5266.00,5490,20240719,-40.80,2605,20241210,24.76,3615,-10.10,20250115,2610,24.52,20250115,5490,-40.80,20240719,2605,24.76,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250212,091101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3025,0,3,0.00,2756440,911,5.07,3025,3115,3025,3930,2120,3025,3025.73,0.38,0,696,3158,3091,3033,2966,2908,3125,3000,37,905,500,1870,5,1,7310300,221,-1.85,0.57,12,0.01,-1637.00,5266.00,5490,20240719,-44.90,2605,20241210,16.12,3615,-16.32,20250115,2610,15.90,20250115,5490,-44.90,20240719,2605,16.12,20241210,0.00,N,365900,500,36 억,,27590,N,N,0,N,00,N
20250211,161148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3025,35,2,1.17,54281700,17940,140.97,2990,3100,2975,3885,2095,2990,3025.74,0.40,0,-1448,3153,3071,2973,2891,2793,3112,2932,37,895,500,1850,5,1,7310300,221,-1.85,0.57,12,0.25,-1637.00,5266.00,5490,20240719,-44.90,2605,20241210,16.12,3615,-16.32,20250115,2610,15.90,20250115,5490,-44.90,20240719,2605,16.12,20241210,0.00,N,365900,500,36 억,,29041,N,N,0,N,00,N
20250211,151148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3070,80,2,2.68,52359450,17309,136.01,2990,3100,2975,3885,2095,2990,3024.98,0.40,0,-1647,3153,3071,2973,2891,2793,3112,2932,37,895,500,1850,5,1,7310300,224,-1.88,0.58,12,0.24,-1637.00,5266.00,5490,20240719,-44.08,2605,20241210,17.85,3615,-15.08,20250115,2610,17.62,20250115,5490,-44.08,20240719,2605,17.85,20241210,0.00,N,365900,500,36 억,,29041,N,N,0,N,00,N
20250211,141147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,3030,40,2,1.34,34571225,11533,90.63,2990,3050,2975,3885,2095,2990,2997.59,0.40,0,-1800,3153,3071,2973,2891,2793,3112,2932,37,895,500,1850,5,1,7310300,222,-1.85,0.58,12,0.16,-1637.00,5266.00,5490,20240719,-44.81,2605,20241210,16.31,3615,-16.18,20250115,2610,16.09,20250115,5490,-44.81,20240719,2605,16.31,20241210,0.00,N,365900,500,36 억,,29041,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 20250212 161145 57 100.00 KOSDAQ 기타제조 N N N N N 3335 310 2 10.25 512932780 157688 878.00 3025 3500 3025 3930 2120 3025 3252.80 0.38 0 6692 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 244 -2.04 0.63 12 2.16 -1637.00 5266.00 5490 20240719 -39.25 2605 20241210 28.02 3615 -7.75 20250115 2610 27.78 20250115 5490 -39.25 20240719 2605 28.02 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
3 20250212 151144 57 100.00 KOSDAQ 기타제조 N N N N N 3245 220 2 7.27 502428520 154510 860.30 3025 3500 3025 3930 2120 3025 3251.75 0.38 0 6519 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 237 -1.98 0.62 12 2.11 -1637.00 5266.00 5490 20240719 -40.89 2605 20241210 24.57 3615 -10.24 20250115 2610 24.33 20250115 5490 -40.89 20240719 2605 24.57 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
4 20250212 141145 57 100.00 KOSDAQ 기타제조 N N N N N 3180 155 2 5.12 475753615 146193 813.99 3025 3500 3025 3930 2120 3025 3254.28 0.38 0 7535 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 232 -1.94 0.60 12 2.00 -1637.00 5266.00 5490 20240719 -42.08 2605 20241210 22.07 3615 -12.03 20250115 2610 21.84 20250115 5490 -42.08 20240719 2605 22.07 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
5 20250212 131148 57 100.00 KOSDAQ 기타제조 N N N N N 3210 185 2 6.12 470461890 144532 804.74 3025 3500 3025 3930 2120 3025 3255.07 0.38 0 7276 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 235 -1.96 0.61 12 1.98 -1637.00 5266.00 5490 20240719 -41.53 2605 20241210 23.22 3615 -11.20 20250115 2610 22.99 20250115 5490 -41.53 20240719 2605 23.22 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
6 20250212 121144 57 100.00 KOSDAQ 기타제조 N N N N N 3240 215 2 7.11 409383350 125400 698.22 3025 3500 3025 3930 2120 3025 3264.62 0.38 0 1899 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 237 -1.98 0.62 12 1.72 -1637.00 5266.00 5490 20240719 -40.98 2605 20241210 24.38 3615 -10.37 20250115 2610 24.14 20250115 5490 -40.98 20240719 2605 24.38 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
7 20250212 111142 57 100.00 KOSDAQ 기타제조 N N N N N 3215 190 2 6.28 390025720 119532 665.55 3025 3500 3025 3930 2120 3025 3262.94 0.38 0 1476 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 235 -1.96 0.61 12 1.64 -1637.00 5266.00 5490 20240719 -41.44 2605 20241210 23.42 3615 -11.07 20250115 2610 23.18 20250115 5490 -41.44 20240719 2605 23.42 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
8 20250212 101137 57 100.00 KOSDAQ 기타제조 N N N N N 3250 225 2 7.44 188278500 57606 320.75 3025 3500 3025 3930 2120 3025 3268.38 0.38 0 382 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 238 -1.99 0.62 12 0.79 -1637.00 5266.00 5490 20240719 -40.80 2605 20241210 24.76 3615 -10.10 20250115 2610 24.52 20250115 5490 -40.80 20240719 2605 24.76 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
9 20250212 091101 57 100.00 KOSDAQ 기타제조 N N N N N 3025 0 3 0.00 2756440 911 5.07 3025 3115 3025 3930 2120 3025 3025.73 0.38 0 696 3158 3091 3033 2966 2908 3125 3000 37 905 500 1870 5 1 7310300 221 -1.85 0.57 12 0.01 -1637.00 5266.00 5490 20240719 -44.90 2605 20241210 16.12 3615 -16.32 20250115 2610 15.90 20250115 5490 -44.90 20240719 2605 16.12 20241210 0.00 N 365900 500 36 억 27590 N N 0 N 00 N
10 20250211 161148 57 100.00 KOSDAQ 기타제조 N N N N N 3025 35 2 1.17 54281700 17940 140.97 2990 3100 2975 3885 2095 2990 3025.74 0.40 0 -1448 3153 3071 2973 2891 2793 3112 2932 37 895 500 1850 5 1 7310300 221 -1.85 0.57 12 0.25 -1637.00 5266.00 5490 20240719 -44.90 2605 20241210 16.12 3615 -16.32 20250115 2610 15.90 20250115 5490 -44.90 20240719 2605 16.12 20241210 0.00 N 365900 500 36 억 29041 N N 0 N 00 N
11 20250211 151148 57 100.00 KOSDAQ 기타제조 N N N N N 3070 80 2 2.68 52359450 17309 136.01 2990 3100 2975 3885 2095 2990 3024.98 0.40 0 -1647 3153 3071 2973 2891 2793 3112 2932 37 895 500 1850 5 1 7310300 224 -1.88 0.58 12 0.24 -1637.00 5266.00 5490 20240719 -44.08 2605 20241210 17.85 3615 -15.08 20250115 2610 17.62 20250115 5490 -44.08 20240719 2605 17.85 20241210 0.00 N 365900 500 36 억 29041 N N 0 N 00 N
12 20250211 141147 57 100.00 KOSDAQ 기타제조 N N N N N 3030 40 2 1.34 34571225 11533 90.63 2990 3050 2975 3885 2095 2990 2997.59 0.40 0 -1800 3153 3071 2973 2891 2793 3112 2932 37 895 500 1850 5 1 7310300 222 -1.85 0.58 12 0.16 -1637.00 5266.00 5490 20240719 -44.81 2605 20241210 16.31 3615 -16.18 20250115 2610 16.09 20250115 5490 -44.81 20240719 2605 16.31 20241210 0.00 N 365900 500 36 억 29041 N N 0 N 00 N