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
216050/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
20250218,160952,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,160,2,2.21,2759968750,365956,1302.98,7380,7760,7300,9390,5070,7230,7542.10,2.75,0,-7284,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,949,7.51,0.71,12,2.85,984.00,10339.00,11400,20240220,-35.18,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,11400,-35.18,20240220,6020,22.76,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,150954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,120,2,1.66,2672043510,354002,1260.42,7380,7760,7300,9390,5070,7230,7548.10,2.75,0,-3493,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,944,7.47,0.71,12,2.76,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,140954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7350,120,2,1.66,2637573120,349319,1243.75,7380,7760,7300,9390,5070,7230,7550.61,2.75,0,-1836,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,944,7.47,0.71,12,2.72,984.00,10339.00,11400,20240220,-35.53,6020,20240806,22.09,7760,-5.28,20250218,6840,7.46,20250203,11400,-35.53,20240220,6020,22.09,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,130951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7330,100,2,1.38,2587346850,342485,1219.42,7380,7760,7300,9390,5070,7230,7554.63,2.75,0,-763,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,941,7.45,0.71,12,2.67,984.00,10339.00,11400,20240220,-35.70,6020,20240806,21.76,7760,-5.54,20250218,6840,7.16,20250203,11400,-35.70,20240220,6020,21.76,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,120954,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7390,160,2,2.21,2434880530,321722,1145.49,7380,7760,7370,9390,5070,7230,7568.27,2.75,0,-424,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,949,7.51,0.71,12,2.50,984.00,10339.00,11400,20240220,-35.18,6020,20240806,22.76,7760,-4.77,20250218,6840,8.04,20250203,11400,-35.18,20240220,6020,22.76,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,110951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7410,180,2,2.49,2371729640,313183,1115.09,7380,7760,7380,9390,5070,7230,7572.98,2.75,0,-87,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,952,7.53,0.72,12,2.44,984.00,10339.00,11400,20240220,-35.00,6020,20240806,23.09,7760,-4.51,20250218,6840,8.33,20250203,11400,-35.00,20240220,6020,23.09,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,100951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7500,270,2,3.73,2196933850,289702,1031.48,7380,7760,7380,9390,5070,7230,7583.43,2.75,0,1541,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,963,7.62,0.73,12,2.26,984.00,10339.00,11400,20240220,-34.21,6020,20240806,24.58,7760,-3.35,20250218,6840,9.65,20250203,11400,-34.21,20240220,6020,24.58,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250218,090955,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7610,380,2,5.26,876081930,115532,411.35,7380,7760,7380,9390,5070,7230,7583.02,2.75,0,-3792,7303,7266,7233,7196,7163,7250,7180,64,2160,500,5060,10,1,12843222,977,7.73,0.74,12,0.90,984.00,10339.00,11400,20240220,-33.25,6020,20240806,26.41,7760,-1.93,20250218,6840,11.26,20250203,11400,-33.25,20240220,6020,26.41,20240806,1.88,N,216050,500,64 억,,352973,N,N,0,N,00,N
20250217,160951,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7230,0,3,0.00,202877950,28085,43.83,7250,7270,7200,9390,5070,7230,7223.71,2.71,0,2266,7383,7306,7233,7156,7083,7345,7195,64,2160,500,5060,10,1,12843222,929,7.35,0.70,12,0.22,984.00,10339.00,11400,20240220,-36.58,6020,20240806,20.10,7460,-3.08,20250122,6840,5.70,20250203,11400,-36.58,20240220,6020,20.10,20240806,1.90,N,216050,500,64 억,,348042,N,N,0,N,00,N
20250217,150950,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7220,-10,5,-0.14,192185470,26605,41.52,7250,7270,7200,9390,5070,7230,7223.66,2.71,0,3092,7383,7306,7233,7156,7083,7345,7195,64,2160,500,5060,10,1,12843222,927,7.34,0.70,12,0.21,984.00,10339.00,11400,20240220,-36.67,6020,20240806,19.93,7460,-3.22,20250122,6840,5.56,20250203,11400,-36.67,20240220,6020,19.93,20240806,1.90,N,216050,500,64 억,,348042,N,N,0,N,00,N
20250217,140948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,-30,5,-0.41,181777250,25162,39.27,7250,7270,7200,9390,5070,7230,7224.28,2.71,0,4033,7383,7306,7233,7156,7083,7345,7195,64,2160,500,5060,10,1,12843222,925,7.32,0.70,12,0.20,984.00,10339.00,11400,20240220,-36.84,6020,20240806,19.60,7460,-3.49,20250122,6840,5.26,20250203,11400,-36.84,20240220,6020,19.60,20240806,1.90,N,216050,500,64 억,,348042,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 160952 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 160 2 2.21 2759968750 365956 1302.98 7380 7760 7300 9390 5070 7230 7542.10 2.75 0 -7284 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 949 7.51 0.71 12 2.85 984.00 10339.00 11400 20240220 -35.18 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 11400 -35.18 20240220 6020 22.76 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
3 20250218 150954 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 120 2 1.66 2672043510 354002 1260.42 7380 7760 7300 9390 5070 7230 7548.10 2.75 0 -3493 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 944 7.47 0.71 12 2.76 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
4 20250218 140954 57 100.00 KOSDAQ 일반서비스 N N N N N 7350 120 2 1.66 2637573120 349319 1243.75 7380 7760 7300 9390 5070 7230 7550.61 2.75 0 -1836 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 944 7.47 0.71 12 2.72 984.00 10339.00 11400 20240220 -35.53 6020 20240806 22.09 7760 -5.28 20250218 6840 7.46 20250203 11400 -35.53 20240220 6020 22.09 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
5 20250218 130951 57 100.00 KOSDAQ 일반서비스 N N N N N 7330 100 2 1.38 2587346850 342485 1219.42 7380 7760 7300 9390 5070 7230 7554.63 2.75 0 -763 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 941 7.45 0.71 12 2.67 984.00 10339.00 11400 20240220 -35.70 6020 20240806 21.76 7760 -5.54 20250218 6840 7.16 20250203 11400 -35.70 20240220 6020 21.76 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
6 20250218 120954 57 100.00 KOSDAQ 일반서비스 N N N N N 7390 160 2 2.21 2434880530 321722 1145.49 7380 7760 7370 9390 5070 7230 7568.27 2.75 0 -424 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 949 7.51 0.71 12 2.50 984.00 10339.00 11400 20240220 -35.18 6020 20240806 22.76 7760 -4.77 20250218 6840 8.04 20250203 11400 -35.18 20240220 6020 22.76 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
7 20250218 110951 57 100.00 KOSDAQ 일반서비스 N N N N N 7410 180 2 2.49 2371729640 313183 1115.09 7380 7760 7380 9390 5070 7230 7572.98 2.75 0 -87 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 952 7.53 0.72 12 2.44 984.00 10339.00 11400 20240220 -35.00 6020 20240806 23.09 7760 -4.51 20250218 6840 8.33 20250203 11400 -35.00 20240220 6020 23.09 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
8 20250218 100951 57 100.00 KOSDAQ 일반서비스 N N N N N 7500 270 2 3.73 2196933850 289702 1031.48 7380 7760 7380 9390 5070 7230 7583.43 2.75 0 1541 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 963 7.62 0.73 12 2.26 984.00 10339.00 11400 20240220 -34.21 6020 20240806 24.58 7760 -3.35 20250218 6840 9.65 20250203 11400 -34.21 20240220 6020 24.58 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
9 20250218 090955 57 100.00 KOSDAQ 일반서비스 N N N N N 7610 380 2 5.26 876081930 115532 411.35 7380 7760 7380 9390 5070 7230 7583.02 2.75 0 -3792 7303 7266 7233 7196 7163 7250 7180 64 2160 500 5060 10 1 12843222 977 7.73 0.74 12 0.90 984.00 10339.00 11400 20240220 -33.25 6020 20240806 26.41 7760 -1.93 20250218 6840 11.26 20250203 11400 -33.25 20240220 6020 26.41 20240806 1.88 N 216050 500 64 억 352973 N N 0 N 00 N
10 20250217 160951 57 100.00 KOSDAQ 일반서비스 N N N N N 7230 0 3 0.00 202877950 28085 43.83 7250 7270 7200 9390 5070 7230 7223.71 2.71 0 2266 7383 7306 7233 7156 7083 7345 7195 64 2160 500 5060 10 1 12843222 929 7.35 0.70 12 0.22 984.00 10339.00 11400 20240220 -36.58 6020 20240806 20.10 7460 -3.08 20250122 6840 5.70 20250203 11400 -36.58 20240220 6020 20.10 20240806 1.90 N 216050 500 64 억 348042 N N 0 N 00 N
11 20250217 150950 57 100.00 KOSDAQ 일반서비스 N N N N N 7220 -10 5 -0.14 192185470 26605 41.52 7250 7270 7200 9390 5070 7230 7223.66 2.71 0 3092 7383 7306 7233 7156 7083 7345 7195 64 2160 500 5060 10 1 12843222 927 7.34 0.70 12 0.21 984.00 10339.00 11400 20240220 -36.67 6020 20240806 19.93 7460 -3.22 20250122 6840 5.56 20250203 11400 -36.67 20240220 6020 19.93 20240806 1.90 N 216050 500 64 억 348042 N N 0 N 00 N
12 20250217 140948 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 -30 5 -0.41 181777250 25162 39.27 7250 7270 7200 9390 5070 7230 7224.28 2.71 0 4033 7383 7306 7233 7156 7083 7345 7195 64 2160 500 5060 10 1 12843222 925 7.32 0.70 12 0.20 984.00 10339.00 11400 20240220 -36.84 6020 20240806 19.60 7460 -3.49 20250122 6840 5.26 20250203 11400 -36.84 20240220 6020 19.60 20240806 1.90 N 216050 500 64 억 348042 N N 0 N 00 N