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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
20250218,160425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12860,650,2,5.32,1032802810,82308,39.08,12220,12890,12060,15870,8550,12210,12547.76,3.93,0,23789,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1759,-12.46,0.33,12,0.60,-1032.00,38861.00,18900,20240311,-31.96,10420,20240806,23.42,12890,-0.23,20250218,10820,18.85,20250214,18900,-31.96,20240311,10420,23.42,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,150426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12870,660,2,5.41,998372360,79632,37.81,12220,12890,12060,15870,8550,12210,12537.33,3.93,0,23553,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1760,-12.47,0.33,12,0.58,-1032.00,38861.00,18900,20240311,-31.90,10420,20240806,23.51,12890,-0.16,20250218,10820,18.95,20250214,18900,-31.90,20240311,10420,23.51,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,140426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12660,450,2,3.69,754888360,60598,28.77,12220,12700,12060,15870,8550,12210,12457.32,3.93,0,17750,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1731,-12.27,0.33,12,0.44,-1032.00,38861.00,18900,20240311,-33.02,10420,20240806,21.50,12700,-0.31,20250218,10820,17.01,20250214,18900,-33.02,20240311,10420,21.50,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,130425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12560,350,2,2.87,685328380,55086,26.16,12220,12700,12060,15870,8550,12210,12441.07,3.93,0,17060,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1718,-12.17,0.32,12,0.40,-1032.00,38861.00,18900,20240311,-33.54,10420,20240806,20.54,12700,-1.10,20250218,10820,16.08,20250214,18900,-33.54,20240311,10420,20.54,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,120426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,400,2,3.28,654869730,52668,25.01,12220,12700,12060,15870,8550,12210,12433.92,3.93,0,16732,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1725,-12.22,0.32,12,0.39,-1032.00,38861.00,18900,20240311,-33.28,10420,20240806,21.02,12700,-0.71,20250218,10820,16.54,20250214,18900,-33.28,20240311,10420,21.02,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,110425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12540,330,2,2.70,530660350,42806,20.33,12220,12540,12060,15870,8550,12210,12396.87,3.93,0,13575,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1715,-12.15,0.32,12,0.31,-1032.00,38861.00,18900,20240311,-33.65,10420,20240806,20.35,12540,0.00,20250218,10820,15.90,20250214,18900,-33.65,20240311,10420,20.35,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,100425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12350,140,2,1.15,268959630,21774,10.34,12220,12450,12060,15870,8550,12210,12352.34,3.93,0,4551,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1689,-11.97,0.32,12,0.16,-1032.00,38861.00,18900,20240311,-34.66,10420,20240806,18.52,12450,-0.80,20250218,10820,14.14,20250214,18900,-34.66,20240311,10420,18.52,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,090425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12200,-10,5,-0.08,25079590,2058,0.98,12220,12230,12060,15870,8550,12210,12186.38,3.93,0,-1008,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1669,-11.82,0.31,12,0.02,-1032.00,38861.00,18900,20240311,-35.45,10420,20240806,17.08,12370,-1.37,20250217,10820,12.75,20250214,18900,-35.45,20240311,10420,17.08,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250217,160425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12210,980,2,8.73,2546445850,210287,355.37,12370,12370,11800,14590,7870,11230,12109.37,3.95,0,-2007,11863,11546,11183,10866,10503,11705,11025,418,3360,2500,8310,10,1,13676598,1670,-11.83,0.31,12,1.54,-1032.00,38861.00,18900,20240311,-35.40,10420,20240806,17.18,12370,-1.29,20250217,10820,12.85,20250214,18900,-35.40,20240311,10420,17.18,20240806,2.41,N,035080,2500,417 억,,540579,N,N,67,N,00,N
20250217,150424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12140,910,2,8.10,2467157960,203784,344.38,12370,12370,11800,14590,7870,11230,12106.73,3.95,0,-2152,11863,11546,11183,10866,10503,11705,11025,418,3360,2500,8310,10,1,13676598,1660,-11.76,0.31,12,1.49,-1032.00,38861.00,18900,20240311,-35.77,10420,20240806,16.51,12370,-1.86,20250217,10820,12.20,20250214,18900,-35.77,20240311,10420,16.51,20240806,2.41,N,035080,2500,417 억,,540579,N,N,0,N,00,N
20250217,140424,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12240,1010,2,8.99,2363326130,195267,329.99,12370,12370,11800,14590,7870,11230,12103.05,3.95,0,-1936,11863,11546,11183,10866,10503,11705,11025,418,3360,2500,8310,10,1,13676598,1674,-11.86,0.31,12,1.43,-1032.00,38861.00,18900,20240311,-35.24,10420,20240806,17.47,12370,-1.05,20250217,10820,13.12,20250214,18900,-35.24,20240311,10420,17.47,20240806,2.41,N,035080,2500,417 억,,540579,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 20250218 160425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12860 650 2 5.32 1032802810 82308 39.08 12220 12890 12060 15870 8550 12210 12547.76 3.93 0 23789 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1759 -12.46 0.33 12 0.60 -1032.00 38861.00 18900 20240311 -31.96 10420 20240806 23.42 12890 -0.23 20250218 10820 18.85 20250214 18900 -31.96 20240311 10420 23.42 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
3 20250218 150426 55 60.00 KOSDAQ 유통 N N N Y 60 N 12870 660 2 5.41 998372360 79632 37.81 12220 12890 12060 15870 8550 12210 12537.33 3.93 0 23553 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1760 -12.47 0.33 12 0.58 -1032.00 38861.00 18900 20240311 -31.90 10420 20240806 23.51 12890 -0.16 20250218 10820 18.95 20250214 18900 -31.90 20240311 10420 23.51 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
4 20250218 140426 55 60.00 KOSDAQ 유통 N N N Y 60 N 12660 450 2 3.69 754888360 60598 28.77 12220 12700 12060 15870 8550 12210 12457.32 3.93 0 17750 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1731 -12.27 0.33 12 0.44 -1032.00 38861.00 18900 20240311 -33.02 10420 20240806 21.50 12700 -0.31 20250218 10820 17.01 20250214 18900 -33.02 20240311 10420 21.50 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
5 20250218 130425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12560 350 2 2.87 685328380 55086 26.16 12220 12700 12060 15870 8550 12210 12441.07 3.93 0 17060 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1718 -12.17 0.32 12 0.40 -1032.00 38861.00 18900 20240311 -33.54 10420 20240806 20.54 12700 -1.10 20250218 10820 16.08 20250214 18900 -33.54 20240311 10420 20.54 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
6 20250218 120426 55 60.00 KOSDAQ 유통 N N N Y 60 N 12610 400 2 3.28 654869730 52668 25.01 12220 12700 12060 15870 8550 12210 12433.92 3.93 0 16732 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1725 -12.22 0.32 12 0.39 -1032.00 38861.00 18900 20240311 -33.28 10420 20240806 21.02 12700 -0.71 20250218 10820 16.54 20250214 18900 -33.28 20240311 10420 21.02 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
7 20250218 110425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12540 330 2 2.70 530660350 42806 20.33 12220 12540 12060 15870 8550 12210 12396.87 3.93 0 13575 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1715 -12.15 0.32 12 0.31 -1032.00 38861.00 18900 20240311 -33.65 10420 20240806 20.35 12540 0.00 20250218 10820 15.90 20250214 18900 -33.65 20240311 10420 20.35 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
8 20250218 100425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12350 140 2 1.15 268959630 21774 10.34 12220 12450 12060 15870 8550 12210 12352.34 3.93 0 4551 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1689 -11.97 0.32 12 0.16 -1032.00 38861.00 18900 20240311 -34.66 10420 20240806 18.52 12450 -0.80 20250218 10820 14.14 20250214 18900 -34.66 20240311 10420 18.52 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
9 20250218 090425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12200 -10 5 -0.08 25079590 2058 0.98 12220 12230 12060 15870 8550 12210 12186.38 3.93 0 -1008 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1669 -11.82 0.31 12 0.02 -1032.00 38861.00 18900 20240311 -35.45 10420 20240806 17.08 12370 -1.37 20250217 10820 12.75 20250214 18900 -35.45 20240311 10420 17.08 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
10 20250217 160425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12210 980 2 8.73 2546445850 210287 355.37 12370 12370 11800 14590 7870 11230 12109.37 3.95 0 -2007 11863 11546 11183 10866 10503 11705 11025 418 3360 2500 8310 10 1 13676598 1670 -11.83 0.31 12 1.54 -1032.00 38861.00 18900 20240311 -35.40 10420 20240806 17.18 12370 -1.29 20250217 10820 12.85 20250214 18900 -35.40 20240311 10420 17.18 20240806 2.41 N 035080 2500 417 억 540579 N N 67 N 00 N
11 20250217 150424 55 60.00 KOSDAQ 유통 N N N Y 60 N 12140 910 2 8.10 2467157960 203784 344.38 12370 12370 11800 14590 7870 11230 12106.73 3.95 0 -2152 11863 11546 11183 10866 10503 11705 11025 418 3360 2500 8310 10 1 13676598 1660 -11.76 0.31 12 1.49 -1032.00 38861.00 18900 20240311 -35.77 10420 20240806 16.51 12370 -1.86 20250217 10820 12.20 20250214 18900 -35.77 20240311 10420 16.51 20240806 2.41 N 035080 2500 417 억 540579 N N 0 N 00 N
12 20250217 140424 55 60.00 KOSDAQ 유통 N N N Y 60 N 12240 1010 2 8.99 2363326130 195267 329.99 12370 12370 11800 14590 7870 11230 12103.05 3.95 0 -1936 11863 11546 11183 10866 10503 11705 11025 418 3360 2500 8310 10 1 13676598 1674 -11.86 0.31 12 1.43 -1032.00 38861.00 18900 20240311 -35.24 10420 20240806 17.47 12370 -1.05 20250217 10820 13.12 20250214 18900 -35.24 20240311 10420 17.47 20240806 2.41 N 035080 2500 417 억 540579 N N 0 N 00 N