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
309930/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
20250218,161128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,31422120,14740,47.77,2155,2155,2120,2785,1505,2145,2131.76,0.23,0,-2220,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.07,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,151130,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,28479490,13352,43.27,2155,2155,2120,2785,1505,2145,2132.98,0.23,0,-1208,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.06,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,141131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2120,-25,5,-1.17,28475235,13350,43.26,2155,2155,2120,2785,1505,2145,2132.98,0.23,0,-1208,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,451,18.28,1.47,12,0.06,116.00,1441.00,4060,20240321,-47.78,1888,20241029,12.29,2465,-14.00,20250210,1962,8.05,20250131,4060,-47.78,20240321,1888,12.29,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,131128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2125,-20,5,-0.93,19984520,9350,30.30,2155,2155,2125,2785,1505,2145,2137.38,0.23,0,-1905,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,452,18.32,1.47,12,0.04,116.00,1441.00,4060,20240321,-47.66,1888,20241029,12.55,2465,-13.79,20250210,1962,8.31,20250131,4060,-47.66,20240321,1888,12.55,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,121131,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,5,2,0.23,15372275,7197,23.32,2155,2155,2125,2785,1505,2145,2135.93,0.23,0,-1639,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,458,18.53,1.49,12,0.03,116.00,1441.00,4060,20240321,-47.04,1888,20241029,13.88,2465,-12.78,20250210,1962,9.58,20250131,4060,-47.04,20240321,1888,13.88,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,111128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-15,5,-0.70,10612095,4976,16.13,2155,2155,2125,2785,1505,2145,2132.66,0.23,0,-366,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,453,18.36,1.48,12,0.02,116.00,1441.00,4060,20240321,-47.54,1888,20241029,12.82,2465,-13.59,20250210,1962,8.56,20250131,4060,-47.54,20240321,1888,12.82,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,101128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,0,3,0.00,4130305,1933,6.26,2155,2155,2125,2785,1505,2145,2136.73,0.23,0,-147,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,457,18.49,1.49,12,0.01,116.00,1441.00,4060,20240321,-47.17,1888,20241029,13.61,2465,-12.98,20250210,1962,9.33,20250131,4060,-47.17,20240321,1888,13.61,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250218,091132,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2130,-15,5,-0.70,1390645,651,2.11,2155,2155,2130,2785,1505,2145,2136.17,0.23,0,403,2181,2162,2136,2117,2091,2167,2122,21,640,100,1410,5,1,21290990,453,18.36,1.48,12,0.00,116.00,1441.00,4060,20240321,-47.54,1888,20241029,12.82,2465,-13.59,20250210,1962,8.56,20250131,4060,-47.54,20240321,1888,12.82,20241029,2.01,N,309930,100,21 억,,48035,N,N,0,N,00,N
20250217,161128,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,10,2,0.47,65989930,30855,86.04,2145,2155,2110,2775,1495,2135,2138.71,0.24,0,-3963,2195,2165,2135,2105,2075,2150,2090,21,640,100,1400,5,1,21290990,457,18.49,1.49,12,0.14,116.00,1441.00,4060,20240321,-47.17,1888,20241029,13.61,2465,-12.98,20250210,1962,9.33,20250131,4060,-47.17,20240321,1888,13.61,20241029,2.02,N,309930,100,21 억,,51858,N,N,0,N,00,N
20250217,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2140,5,2,0.23,58144375,27200,75.85,2145,2155,2110,2775,1495,2135,2137.66,0.24,0,-3814,2195,2165,2135,2105,2075,2150,2090,21,640,100,1400,5,1,21290990,456,18.45,1.49,12,0.13,116.00,1441.00,4060,20240321,-47.29,1888,20241029,13.35,2465,-13.18,20250210,1962,9.07,20250131,4060,-47.29,20240321,1888,13.35,20241029,2.02,N,309930,100,21 억,,51858,N,N,0,N,00,N
20250217,141125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,15,2,0.70,37090880,17392,48.50,2145,2150,2110,2775,1495,2135,2132.64,0.24,0,-3433,2195,2165,2135,2105,2075,2150,2090,21,640,100,1400,5,1,21290990,458,18.53,1.49,12,0.08,116.00,1441.00,4060,20240321,-47.04,1888,20241029,13.88,2465,-12.78,20250210,1962,9.58,20250131,4060,-47.04,20240321,1888,13.88,20241029,2.02,N,309930,100,21 억,,51858,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 161128 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 31422120 14740 47.77 2155 2155 2120 2785 1505 2145 2131.76 0.23 0 -2220 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.07 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
3 20250218 151130 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 28479490 13352 43.27 2155 2155 2120 2785 1505 2145 2132.98 0.23 0 -1208 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.06 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
4 20250218 141131 57 100.00 KOSDAQ 유통 N N N N N 2120 -25 5 -1.17 28475235 13350 43.26 2155 2155 2120 2785 1505 2145 2132.98 0.23 0 -1208 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 451 18.28 1.47 12 0.06 116.00 1441.00 4060 20240321 -47.78 1888 20241029 12.29 2465 -14.00 20250210 1962 8.05 20250131 4060 -47.78 20240321 1888 12.29 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
5 20250218 131128 57 100.00 KOSDAQ 유통 N N N N N 2125 -20 5 -0.93 19984520 9350 30.30 2155 2155 2125 2785 1505 2145 2137.38 0.23 0 -1905 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 452 18.32 1.47 12 0.04 116.00 1441.00 4060 20240321 -47.66 1888 20241029 12.55 2465 -13.79 20250210 1962 8.31 20250131 4060 -47.66 20240321 1888 12.55 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
6 20250218 121131 57 100.00 KOSDAQ 유통 N N N N N 2150 5 2 0.23 15372275 7197 23.32 2155 2155 2125 2785 1505 2145 2135.93 0.23 0 -1639 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 458 18.53 1.49 12 0.03 116.00 1441.00 4060 20240321 -47.04 1888 20241029 13.88 2465 -12.78 20250210 1962 9.58 20250131 4060 -47.04 20240321 1888 13.88 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
7 20250218 111128 57 100.00 KOSDAQ 유통 N N N N N 2130 -15 5 -0.70 10612095 4976 16.13 2155 2155 2125 2785 1505 2145 2132.66 0.23 0 -366 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 453 18.36 1.48 12 0.02 116.00 1441.00 4060 20240321 -47.54 1888 20241029 12.82 2465 -13.59 20250210 1962 8.56 20250131 4060 -47.54 20240321 1888 12.82 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
8 20250218 101128 57 100.00 KOSDAQ 유통 N N N N N 2145 0 3 0.00 4130305 1933 6.26 2155 2155 2125 2785 1505 2145 2136.73 0.23 0 -147 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 457 18.49 1.49 12 0.01 116.00 1441.00 4060 20240321 -47.17 1888 20241029 13.61 2465 -12.98 20250210 1962 9.33 20250131 4060 -47.17 20240321 1888 13.61 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
9 20250218 091132 57 100.00 KOSDAQ 유통 N N N N N 2130 -15 5 -0.70 1390645 651 2.11 2155 2155 2130 2785 1505 2145 2136.17 0.23 0 403 2181 2162 2136 2117 2091 2167 2122 21 640 100 1410 5 1 21290990 453 18.36 1.48 12 0.00 116.00 1441.00 4060 20240321 -47.54 1888 20241029 12.82 2465 -13.59 20250210 1962 8.56 20250131 4060 -47.54 20240321 1888 12.82 20241029 2.01 N 309930 100 21 억 48035 N N 0 N 00 N
10 20250217 161128 57 100.00 KOSDAQ 유통 N N N N N 2145 10 2 0.47 65989930 30855 86.04 2145 2155 2110 2775 1495 2135 2138.71 0.24 0 -3963 2195 2165 2135 2105 2075 2150 2090 21 640 100 1400 5 1 21290990 457 18.49 1.49 12 0.14 116.00 1441.00 4060 20240321 -47.17 1888 20241029 13.61 2465 -12.98 20250210 1962 9.33 20250131 4060 -47.17 20240321 1888 13.61 20241029 2.02 N 309930 100 21 억 51858 N N 0 N 00 N
11 20250217 151126 57 100.00 KOSDAQ 유통 N N N N N 2140 5 2 0.23 58144375 27200 75.85 2145 2155 2110 2775 1495 2135 2137.66 0.24 0 -3814 2195 2165 2135 2105 2075 2150 2090 21 640 100 1400 5 1 21290990 456 18.45 1.49 12 0.13 116.00 1441.00 4060 20240321 -47.29 1888 20241029 13.35 2465 -13.18 20250210 1962 9.07 20250131 4060 -47.29 20240321 1888 13.35 20241029 2.02 N 309930 100 21 억 51858 N N 0 N 00 N
12 20250217 141125 57 100.00 KOSDAQ 유통 N N N N N 2150 15 2 0.70 37090880 17392 48.50 2145 2150 2110 2775 1495 2135 2132.64 0.24 0 -3433 2195 2165 2135 2105 2075 2150 2090 21 640 100 1400 5 1 21290990 458 18.53 1.49 12 0.08 116.00 1441.00 4060 20240321 -47.04 1888 20241029 13.88 2465 -12.78 20250210 1962 9.58 20250131 4060 -47.04 20240321 1888 13.88 20241029 2.02 N 309930 100 21 억 51858 N N 0 N 00 N