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
035080/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
20250221,160430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13020,130,2,1.01,467370080,36012,133.37,12840,13090,12840,16750,9030,12890,12978.55,4.13,0,-938,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1781,-12.62,0.34,12,0.26,-1032.00,38861.00,18900,20240311,-31.11,10420,20240806,24.95,13090,-0.53,20250221,10820,20.33,20250214,18900,-31.11,20240311,10420,24.95,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,150432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13030,140,2,1.09,443931390,34211,126.70,12840,13090,12840,16750,9030,12890,12976.78,4.13,0,-561,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1782,-12.63,0.34,12,0.25,-1032.00,38861.00,18900,20240311,-31.06,10420,20240806,25.05,13090,-0.46,20250221,10820,20.43,20250214,18900,-31.06,20240311,10420,25.05,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12880,-10,5,-0.08,375146740,28916,107.09,12840,13090,12840,16750,9030,12890,12974.26,4.13,0,187,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1762,-12.48,0.33,12,0.21,-1032.00,38861.00,18900,20240311,-31.85,10420,20240806,23.61,13090,-1.60,20250221,10820,19.04,20250214,18900,-31.85,20240311,10420,23.61,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12960,70,2,0.54,325269160,25058,92.80,12840,13090,12840,16750,9030,12890,12981.38,4.13,0,1982,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1772,-12.56,0.33,12,0.18,-1032.00,38861.00,18900,20240311,-31.43,10420,20240806,24.38,13090,-0.99,20250221,10820,19.78,20250214,18900,-31.43,20240311,10420,24.38,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,120431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13020,130,2,1.01,236976040,18264,67.64,12840,13090,12840,16750,9030,12890,12975.98,4.13,0,5094,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1781,-12.62,0.34,12,0.13,-1032.00,38861.00,18900,20240311,-31.11,10420,20240806,24.95,13090,-0.53,20250221,10820,20.33,20250214,18900,-31.11,20240311,10420,24.95,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,13030,140,2,1.09,206742610,15943,59.04,12840,13090,12840,16750,9030,12890,12968.60,4.13,0,4676,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1782,-12.63,0.34,12,0.12,-1032.00,38861.00,18900,20240311,-31.06,10420,20240806,25.05,13090,-0.46,20250221,10820,20.43,20250214,18900,-31.06,20240311,10420,25.05,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,100430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12930,40,2,0.31,126012880,9729,36.03,12840,13090,12840,16750,9030,12890,12953.60,4.13,0,3581,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1768,-12.53,0.33,12,0.07,-1032.00,38861.00,18900,20240311,-31.59,10420,20240806,24.09,13090,-1.22,20250221,10820,19.50,20250214,18900,-31.59,20240311,10420,24.09,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250221,090430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12890,0,3,0.00,15454650,1199,4.44,12840,12970,12840,16750,9030,12890,12889.54,4.13,0,-234,13143,13016,12833,12706,12523,13080,12770,418,3860,2500,9530,10,1,13676598,1763,-12.49,0.33,12,0.01,-1032.00,38861.00,18900,20240311,-31.80,10420,20240806,23.70,12970,-0.62,20250221,10820,19.13,20250214,18900,-31.80,20240311,10420,23.70,20240806,2.53,N,035080,2500,417 억,,564983,N,N,20,N,00,N
20250220,160428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12890,120,2,0.94,342946350,26706,73.78,12770,12960,12650,16600,8940,12770,12841.52,4.09,0,4977,12996,12882,12716,12602,12436,12800,12520,418,3830,2500,9440,10,1,13676598,1763,-12.49,0.33,12,0.20,-1032.00,38861.00,18900,20240311,-31.80,10420,20240806,23.70,12960,-0.54,20250220,10820,19.13,20250214,18900,-31.80,20240311,10420,23.70,20240806,2.47,N,035080,2500,417 억,,559947,N,N,20,N,00,N
20250220,150429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12870,100,2,0.78,328973570,25621,70.78,12770,12960,12650,16600,8940,12770,12840.00,4.09,0,4865,12996,12882,12716,12602,12436,12800,12520,418,3830,2500,9440,10,1,13676598,1760,-12.47,0.33,12,0.19,-1032.00,38861.00,18900,20240311,-31.90,10420,20240806,23.51,12960,-0.69,20250220,10820,18.95,20250214,18900,-31.90,20240311,10420,23.51,20240806,2.47,N,035080,2500,417 억,,559947,N,N,173,N,00,N
20250220,140430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12820,50,2,0.39,280156270,21828,60.30,12770,12960,12650,16600,8940,12770,12834.72,4.09,0,4597,12996,12882,12716,12602,12436,12800,12520,418,3830,2500,9440,10,1,13676598,1753,-12.42,0.33,12,0.16,-1032.00,38861.00,18900,20240311,-32.17,10420,20240806,23.03,12960,-1.08,20250220,10820,18.48,20250214,18900,-32.17,20240311,10420,23.03,20240806,2.47,N,035080,2500,417 억,,559947,N,N,173,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 160430 57 100.00 KOSDAQ 유통 N N N N N 13020 130 2 1.01 467370080 36012 133.37 12840 13090 12840 16750 9030 12890 12978.55 4.13 0 -938 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1781 -12.62 0.34 12 0.26 -1032.00 38861.00 18900 20240311 -31.11 10420 20240806 24.95 13090 -0.53 20250221 10820 20.33 20250214 18900 -31.11 20240311 10420 24.95 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
3 20250221 150432 57 100.00 KOSDAQ 유통 N N N N N 13030 140 2 1.09 443931390 34211 126.70 12840 13090 12840 16750 9030 12890 12976.78 4.13 0 -561 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1782 -12.63 0.34 12 0.25 -1032.00 38861.00 18900 20240311 -31.06 10420 20240806 25.05 13090 -0.46 20250221 10820 20.43 20250214 18900 -31.06 20240311 10420 25.05 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
4 20250221 140431 57 100.00 KOSDAQ 유통 N N N N N 12880 -10 5 -0.08 375146740 28916 107.09 12840 13090 12840 16750 9030 12890 12974.26 4.13 0 187 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1762 -12.48 0.33 12 0.21 -1032.00 38861.00 18900 20240311 -31.85 10420 20240806 23.61 13090 -1.60 20250221 10820 19.04 20250214 18900 -31.85 20240311 10420 23.61 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
5 20250221 130430 57 100.00 KOSDAQ 유통 N N N N N 12960 70 2 0.54 325269160 25058 92.80 12840 13090 12840 16750 9030 12890 12981.38 4.13 0 1982 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1772 -12.56 0.33 12 0.18 -1032.00 38861.00 18900 20240311 -31.43 10420 20240806 24.38 13090 -0.99 20250221 10820 19.78 20250214 18900 -31.43 20240311 10420 24.38 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
6 20250221 120431 57 100.00 KOSDAQ 유통 N N N N N 13020 130 2 1.01 236976040 18264 67.64 12840 13090 12840 16750 9030 12890 12975.98 4.13 0 5094 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1781 -12.62 0.34 12 0.13 -1032.00 38861.00 18900 20240311 -31.11 10420 20240806 24.95 13090 -0.53 20250221 10820 20.33 20250214 18900 -31.11 20240311 10420 24.95 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
7 20250221 110429 57 100.00 KOSDAQ 유통 N N N N N 13030 140 2 1.09 206742610 15943 59.04 12840 13090 12840 16750 9030 12890 12968.60 4.13 0 4676 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1782 -12.63 0.34 12 0.12 -1032.00 38861.00 18900 20240311 -31.06 10420 20240806 25.05 13090 -0.46 20250221 10820 20.43 20250214 18900 -31.06 20240311 10420 25.05 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
8 20250221 100430 57 100.00 KOSDAQ 유통 N N N N N 12930 40 2 0.31 126012880 9729 36.03 12840 13090 12840 16750 9030 12890 12953.60 4.13 0 3581 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1768 -12.53 0.33 12 0.07 -1032.00 38861.00 18900 20240311 -31.59 10420 20240806 24.09 13090 -1.22 20250221 10820 19.50 20250214 18900 -31.59 20240311 10420 24.09 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
9 20250221 090430 57 100.00 KOSDAQ 유통 N N N N N 12890 0 3 0.00 15454650 1199 4.44 12840 12970 12840 16750 9030 12890 12889.54 4.13 0 -234 13143 13016 12833 12706 12523 13080 12770 418 3860 2500 9530 10 1 13676598 1763 -12.49 0.33 12 0.01 -1032.00 38861.00 18900 20240311 -31.80 10420 20240806 23.70 12970 -0.62 20250221 10820 19.13 20250214 18900 -31.80 20240311 10420 23.70 20240806 2.53 N 035080 2500 417 억 564983 N N 20 N 00 N
10 20250220 160428 57 100.00 KOSDAQ 유통 N N N N N 12890 120 2 0.94 342946350 26706 73.78 12770 12960 12650 16600 8940 12770 12841.52 4.09 0 4977 12996 12882 12716 12602 12436 12800 12520 418 3830 2500 9440 10 1 13676598 1763 -12.49 0.33 12 0.20 -1032.00 38861.00 18900 20240311 -31.80 10420 20240806 23.70 12960 -0.54 20250220 10820 19.13 20250214 18900 -31.80 20240311 10420 23.70 20240806 2.47 N 035080 2500 417 억 559947 N N 20 N 00 N
11 20250220 150429 57 100.00 KOSDAQ 유통 N N N N N 12870 100 2 0.78 328973570 25621 70.78 12770 12960 12650 16600 8940 12770 12840.00 4.09 0 4865 12996 12882 12716 12602 12436 12800 12520 418 3830 2500 9440 10 1 13676598 1760 -12.47 0.33 12 0.19 -1032.00 38861.00 18900 20240311 -31.90 10420 20240806 23.51 12960 -0.69 20250220 10820 18.95 20250214 18900 -31.90 20240311 10420 23.51 20240806 2.47 N 035080 2500 417 억 559947 N N 173 N 00 N
12 20250220 140430 57 100.00 KOSDAQ 유통 N N N N N 12820 50 2 0.39 280156270 21828 60.30 12770 12960 12650 16600 8940 12770 12834.72 4.09 0 4597 12996 12882 12716 12602 12436 12800 12520 418 3830 2500 9440 10 1 13676598 1753 -12.42 0.33 12 0.16 -1032.00 38861.00 18900 20240311 -32.17 10420 20240806 23.03 12960 -1.08 20250220 10820 18.48 20250214 18900 -32.17 20240311 10420 23.03 20240806 2.47 N 035080 2500 417 억 559947 N N 173 N 00 N