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
308080/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
20250218,161126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-60,5,-2.45,70540750,29679,78.44,2450,2450,2330,3185,1715,2450,2376.79,0.28,0,-3302,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,460,-2.55,0.64,12,0.15,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,151128,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,-45,5,-1.84,66528340,27999,74.00,2450,2450,2330,3185,1715,2450,2376.10,0.28,0,-3214,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,463,-2.57,0.64,12,0.15,-937.00,3730.00,5350,20240306,-55.05,2305,20241227,4.34,2690,-10.59,20250107,2305,4.34,20250212,5350,-55.05,20240306,2305,4.34,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,141130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-55,5,-2.24,61095925,25738,68.02,2450,2450,2330,3185,1715,2450,2373.76,0.28,0,-1963,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,461,-2.56,0.64,12,0.13,-937.00,3730.00,5350,20240306,-55.23,2305,20241227,3.90,2690,-10.97,20250107,2305,3.90,20250212,5350,-55.23,20240306,2305,3.90,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,131127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2360,-90,5,-3.67,52582875,22147,58.53,2450,2450,2330,3185,1715,2450,2374.27,0.28,0,-1283,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,455,-2.52,0.63,12,0.11,-937.00,3730.00,5350,20240306,-55.89,2305,20241227,2.39,2690,-12.27,20250107,2305,2.39,20250212,5350,-55.89,20240306,2305,2.39,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,121129,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-60,5,-2.45,33829920,14201,37.53,2450,2450,2340,3185,1715,2450,2382.22,0.28,0,-1933,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,460,-2.55,0.64,12,0.07,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,111127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,-60,5,-2.45,23089115,9658,25.53,2450,2450,2375,3185,1715,2450,2390.67,0.28,0,-1349,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,460,-2.55,0.64,12,0.05,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,101126,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2395,-55,5,-2.24,11012995,4591,12.13,2450,2450,2375,3185,1715,2450,2398.82,0.28,0,-456,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,461,-2.56,0.64,12,0.02,-937.00,3730.00,5350,20240306,-55.23,2305,20241227,3.90,2690,-10.97,20250107,2305,3.90,20250212,5350,-55.23,20240306,2305,3.90,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250218,091130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2420,-30,5,-1.22,665370,274,0.72,2450,2450,2420,3185,1715,2450,2428.36,0.28,0,-5,2513,2481,2418,2386,2323,2497,2402,96,735,500,1610,5,1,19263740,466,-2.58,0.65,12,0.00,-937.00,3730.00,5350,20240306,-54.77,2305,20241227,4.99,2690,-10.04,20250107,2305,4.99,20250212,5350,-54.77,20240306,2305,4.99,20241227,0.47,N,308080,500,96 억,,54190,N,N,0,N,00,N
20250217,161127,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,65,2,2.73,90488495,37837,78.11,2385,2450,2355,3100,1670,2385,2391.52,0.26,0,4419,2438,2411,2358,2331,2278,2425,2345,96,715,500,1570,5,1,19263740,472,-2.61,0.66,12,0.20,-937.00,3730.00,5350,20240306,-54.21,2305,20241227,6.29,2690,-8.92,20250107,2305,6.29,20250212,5350,-54.21,20240306,2305,6.29,20241227,0.47,N,308080,500,96 억,,49975,N,N,0,N,00,N
20250217,151125,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2405,20,2,0.84,85645200,35851,74.01,2385,2440,2355,3100,1670,2385,2388.92,0.26,0,4184,2438,2411,2358,2331,2278,2425,2345,96,715,500,1570,5,1,19263740,463,-2.57,0.64,12,0.19,-937.00,3730.00,5350,20240306,-55.05,2305,20241227,4.34,2690,-10.59,20250107,2305,4.34,20250212,5350,-55.05,20240306,2305,4.34,20241227,0.47,N,308080,500,96 억,,49975,N,N,0,N,00,N
20250217,141123,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2390,5,2,0.21,60144080,25226,52.08,2385,2440,2355,3100,1670,2385,2384.21,0.26,0,1180,2438,2411,2358,2331,2278,2425,2345,96,715,500,1570,5,1,19263740,460,-2.55,0.64,12,0.13,-937.00,3730.00,5350,20240306,-55.33,2305,20241227,3.69,2690,-11.15,20250107,2305,3.69,20250212,5350,-55.33,20240306,2305,3.69,20241227,0.47,N,308080,500,96 억,,49975,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 161126 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -60 5 -2.45 70540750 29679 78.44 2450 2450 2330 3185 1715 2450 2376.79 0.28 0 -3302 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 460 -2.55 0.64 12 0.15 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
3 20250218 151128 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 -45 5 -1.84 66528340 27999 74.00 2450 2450 2330 3185 1715 2450 2376.10 0.28 0 -3214 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 463 -2.57 0.64 12 0.15 -937.00 3730.00 5350 20240306 -55.05 2305 20241227 4.34 2690 -10.59 20250107 2305 4.34 20250212 5350 -55.05 20240306 2305 4.34 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
4 20250218 141130 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 -55 5 -2.24 61095925 25738 68.02 2450 2450 2330 3185 1715 2450 2373.76 0.28 0 -1963 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 461 -2.56 0.64 12 0.13 -937.00 3730.00 5350 20240306 -55.23 2305 20241227 3.90 2690 -10.97 20250107 2305 3.90 20250212 5350 -55.23 20240306 2305 3.90 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
5 20250218 131127 57 100.00 KOSDAQ 일반서비스 N N N N N 2360 -90 5 -3.67 52582875 22147 58.53 2450 2450 2330 3185 1715 2450 2374.27 0.28 0 -1283 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 455 -2.52 0.63 12 0.11 -937.00 3730.00 5350 20240306 -55.89 2305 20241227 2.39 2690 -12.27 20250107 2305 2.39 20250212 5350 -55.89 20240306 2305 2.39 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
6 20250218 121129 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -60 5 -2.45 33829920 14201 37.53 2450 2450 2340 3185 1715 2450 2382.22 0.28 0 -1933 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 460 -2.55 0.64 12 0.07 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
7 20250218 111127 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 -60 5 -2.45 23089115 9658 25.53 2450 2450 2375 3185 1715 2450 2390.67 0.28 0 -1349 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 460 -2.55 0.64 12 0.05 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
8 20250218 101126 57 100.00 KOSDAQ 일반서비스 N N N N N 2395 -55 5 -2.24 11012995 4591 12.13 2450 2450 2375 3185 1715 2450 2398.82 0.28 0 -456 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 461 -2.56 0.64 12 0.02 -937.00 3730.00 5350 20240306 -55.23 2305 20241227 3.90 2690 -10.97 20250107 2305 3.90 20250212 5350 -55.23 20240306 2305 3.90 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
9 20250218 091130 57 100.00 KOSDAQ 일반서비스 N N N N N 2420 -30 5 -1.22 665370 274 0.72 2450 2450 2420 3185 1715 2450 2428.36 0.28 0 -5 2513 2481 2418 2386 2323 2497 2402 96 735 500 1610 5 1 19263740 466 -2.58 0.65 12 0.00 -937.00 3730.00 5350 20240306 -54.77 2305 20241227 4.99 2690 -10.04 20250107 2305 4.99 20250212 5350 -54.77 20240306 2305 4.99 20241227 0.47 N 308080 500 96 억 54190 N N 0 N 00 N
10 20250217 161127 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 65 2 2.73 90488495 37837 78.11 2385 2450 2355 3100 1670 2385 2391.52 0.26 0 4419 2438 2411 2358 2331 2278 2425 2345 96 715 500 1570 5 1 19263740 472 -2.61 0.66 12 0.20 -937.00 3730.00 5350 20240306 -54.21 2305 20241227 6.29 2690 -8.92 20250107 2305 6.29 20250212 5350 -54.21 20240306 2305 6.29 20241227 0.47 N 308080 500 96 억 49975 N N 0 N 00 N
11 20250217 151125 57 100.00 KOSDAQ 일반서비스 N N N N N 2405 20 2 0.84 85645200 35851 74.01 2385 2440 2355 3100 1670 2385 2388.92 0.26 0 4184 2438 2411 2358 2331 2278 2425 2345 96 715 500 1570 5 1 19263740 463 -2.57 0.64 12 0.19 -937.00 3730.00 5350 20240306 -55.05 2305 20241227 4.34 2690 -10.59 20250107 2305 4.34 20250212 5350 -55.05 20240306 2305 4.34 20241227 0.47 N 308080 500 96 억 49975 N N 0 N 00 N
12 20250217 141123 57 100.00 KOSDAQ 일반서비스 N N N N N 2390 5 2 0.21 60144080 25226 52.08 2385 2440 2355 3100 1670 2385 2384.21 0.26 0 1180 2438 2411 2358 2331 2278 2425 2345 96 715 500 1570 5 1 19263740 460 -2.55 0.64 12 0.13 -937.00 3730.00 5350 20240306 -55.33 2305 20241227 3.69 2690 -11.15 20250107 2305 3.69 20250212 5350 -55.33 20240306 2305 3.69 20241227 0.47 N 308080 500 96 억 49975 N N 0 N 00 N