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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
089600/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
20250219,160717,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,14020,90,2,0.65,199271460,14283,93.75,14000,14060,13860,18100,9760,13930,13951.36,4.46,0,4678,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1622,9.70,0.73,12,0.12,1445.00,19122.00,25150,20240215,-44.25,13420,20250213,4.47,14800,-5.27,20250121,13420,4.47,20250213,24950,-43.81,20240220,13420,4.47,20250213,1.86,N,089600,500,59 억,,515424,N,N,8,N,00,N
20250219,150719,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,50,2,0.36,187775250,13462,88.36,14000,14060,13860,18100,9760,13930,13948.54,4.46,0,4359,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1617,9.67,0.73,12,0.12,1445.00,19122.00,25150,20240215,-44.41,13420,20250213,4.17,14800,-5.54,20250121,13420,4.17,20250213,24950,-43.97,20240220,13420,4.17,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,140715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,10,2,0.07,111194310,7985,52.41,14000,14000,13860,18100,9760,13930,13925.40,4.46,0,1634,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1613,9.65,0.73,12,0.07,1445.00,19122.00,25150,20240215,-44.57,13420,20250213,3.87,14800,-5.81,20250121,13420,3.87,20250213,24950,-44.13,20240220,13420,3.87,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,130716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13980,50,2,0.36,84064860,6037,39.63,14000,14000,13860,18100,9760,13930,13924.94,4.46,0,1102,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1617,9.67,0.73,12,0.05,1445.00,19122.00,25150,20240215,-44.41,13420,20250213,4.17,14800,-5.54,20250121,13420,4.17,20250213,24950,-43.97,20240220,13420,4.17,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,120716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13990,60,2,0.43,79678080,5723,37.56,14000,14000,13860,18100,9760,13930,13922.43,4.46,0,1102,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1618,9.68,0.73,12,0.05,1445.00,19122.00,25150,20240215,-44.37,13420,20250213,4.25,14800,-5.47,20250121,13420,4.25,20250213,24950,-43.93,20240220,13420,4.25,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,110716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13940,10,2,0.07,65673520,4720,30.98,14000,14000,13860,18100,9760,13930,13913.88,4.46,0,1153,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1613,9.65,0.73,12,0.04,1445.00,19122.00,25150,20240215,-44.57,13420,20250213,3.87,14800,-5.81,20250121,13420,3.87,20250213,24950,-44.13,20240220,13420,3.87,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,100716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13960,30,2,0.22,52674370,3787,24.86,14000,14000,13860,18100,9760,13930,13909.26,4.46,0,909,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1615,9.66,0.73,12,0.03,1445.00,19122.00,25150,20240215,-44.49,13420,20250213,4.02,14800,-5.68,20250121,13420,4.02,20250213,24950,-44.05,20240220,13420,4.02,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250219,090718,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13960,30,2,0.22,3417570,245,1.61,14000,14000,13930,18100,9760,13930,13949.27,4.46,0,-99,14070,14000,13880,13810,13690,14035,13845,60,4170,500,10020,10,1,11568163,1615,9.66,0.73,12,0.00,1445.00,19122.00,25150,20240215,-44.49,13420,20250213,4.02,14800,-5.68,20250121,13420,4.02,20250213,24950,-44.05,20240220,13420,4.02,20250213,1.86,N,089600,500,59 억,,515424,N,N,0,N,00,N
20250218,160715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,210731780,15186,96.29,13850,13950,13760,17880,9640,13760,13876.71,4.45,0,2715,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.13,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,150716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,199966120,14411,91.38,13850,13950,13760,17880,9640,13760,13875.94,4.45,0,2722,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.12,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,140716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,169720200,12239,77.60,13850,13950,13760,17880,9640,13760,13867.16,4.45,0,2486,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.11,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,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 20250219 160717 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 14020 90 2 0.65 199271460 14283 93.75 14000 14060 13860 18100 9760 13930 13951.36 4.46 0 4678 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1622 9.70 0.73 12 0.12 1445.00 19122.00 25150 20240215 -44.25 13420 20250213 4.47 14800 -5.27 20250121 13420 4.47 20250213 24950 -43.81 20240220 13420 4.47 20250213 1.86 N 089600 500 59 억 515424 N N 8 N 00 N
3 20250219 150719 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13980 50 2 0.36 187775250 13462 88.36 14000 14060 13860 18100 9760 13930 13948.54 4.46 0 4359 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1617 9.67 0.73 12 0.12 1445.00 19122.00 25150 20240215 -44.41 13420 20250213 4.17 14800 -5.54 20250121 13420 4.17 20250213 24950 -43.97 20240220 13420 4.17 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
4 20250219 140715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13940 10 2 0.07 111194310 7985 52.41 14000 14000 13860 18100 9760 13930 13925.40 4.46 0 1634 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1613 9.65 0.73 12 0.07 1445.00 19122.00 25150 20240215 -44.57 13420 20250213 3.87 14800 -5.81 20250121 13420 3.87 20250213 24950 -44.13 20240220 13420 3.87 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
5 20250219 130716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13980 50 2 0.36 84064860 6037 39.63 14000 14000 13860 18100 9760 13930 13924.94 4.46 0 1102 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1617 9.67 0.73 12 0.05 1445.00 19122.00 25150 20240215 -44.41 13420 20250213 4.17 14800 -5.54 20250121 13420 4.17 20250213 24950 -43.97 20240220 13420 4.17 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
6 20250219 120716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13990 60 2 0.43 79678080 5723 37.56 14000 14000 13860 18100 9760 13930 13922.43 4.46 0 1102 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1618 9.68 0.73 12 0.05 1445.00 19122.00 25150 20240215 -44.37 13420 20250213 4.25 14800 -5.47 20250121 13420 4.25 20250213 24950 -43.93 20240220 13420 4.25 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
7 20250219 110716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13940 10 2 0.07 65673520 4720 30.98 14000 14000 13860 18100 9760 13930 13913.88 4.46 0 1153 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1613 9.65 0.73 12 0.04 1445.00 19122.00 25150 20240215 -44.57 13420 20250213 3.87 14800 -5.81 20250121 13420 3.87 20250213 24950 -44.13 20240220 13420 3.87 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
8 20250219 100716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13960 30 2 0.22 52674370 3787 24.86 14000 14000 13860 18100 9760 13930 13909.26 4.46 0 909 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1615 9.66 0.73 12 0.03 1445.00 19122.00 25150 20240215 -44.49 13420 20250213 4.02 14800 -5.68 20250121 13420 4.02 20250213 24950 -44.05 20240220 13420 4.02 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
9 20250219 090718 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13960 30 2 0.22 3417570 245 1.61 14000 14000 13930 18100 9760 13930 13949.27 4.46 0 -99 14070 14000 13880 13810 13690 14035 13845 60 4170 500 10020 10 1 11568163 1615 9.66 0.73 12 0.00 1445.00 19122.00 25150 20240215 -44.49 13420 20250213 4.02 14800 -5.68 20250121 13420 4.02 20250213 24950 -44.05 20240220 13420 4.02 20250213 1.86 N 089600 500 59 억 515424 N N 0 N 00 N
10 20250218 160715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 210731780 15186 96.29 13850 13950 13760 17880 9640 13760 13876.71 4.45 0 2715 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.13 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
11 20250218 150716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 199966120 14411 91.38 13850 13950 13760 17880 9640 13760 13875.94 4.45 0 2722 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.12 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
12 20250218 140716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 169720200 12239 77.60 13850 13950 13760 17880 9640 13760 13867.16 4.45 0 2486 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.11 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N