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
024060/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
20250218,160346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,0,3,0.00,1467809390,126776,79.32,11620,11630,11520,15060,8120,11590,11577.92,0.00,0,9369,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1739,154.53,2.18,12,0.85,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,150347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11610,20,2,0.17,1363566930,117785,73.69,11620,11630,11520,15060,8120,11590,11576.74,0.00,0,8930,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1742,154.80,2.18,12,0.79,75.00,5319.00,23000,20241004,-49.52,9140,20240312,27.02,14830,-21.71,20250203,11000,5.55,20250207,23000,-49.52,20241004,9140,27.02,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,140347,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,10,2,0.09,1128267370,97516,61.01,11620,11620,11520,15060,8120,11590,11570.06,0.00,0,1059,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1740,154.67,2.18,12,0.65,75.00,5319.00,23000,20241004,-49.57,9140,20240312,26.91,14830,-21.78,20250203,11000,5.45,20250207,23000,-49.57,20241004,9140,26.91,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,130346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11580,-10,5,-0.09,975220220,84317,52.75,11620,11620,11520,15060,8120,11590,11566.10,0.00,0,-8460,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1737,154.40,2.18,12,0.56,75.00,5319.00,23000,20241004,-49.65,9140,20240312,26.70,14830,-21.92,20250203,11000,5.27,20250207,23000,-49.65,20241004,9140,26.70,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,120346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11530,-60,5,-0.52,823781090,71208,44.55,11620,11620,11520,15060,8120,11590,11568.64,0.00,0,-11757,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1730,153.73,2.17,12,0.47,75.00,5319.00,23000,20241004,-49.87,9140,20240312,26.15,14830,-22.25,20250203,11000,4.82,20250207,23000,-49.87,20241004,9140,26.15,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,110346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11560,-30,5,-0.26,609296350,52616,32.92,11620,11620,11540,15060,8120,11590,11580.05,0.00,0,-7590,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1734,154.13,2.17,12,0.35,75.00,5319.00,23000,20241004,-49.74,9140,20240312,26.48,14830,-22.05,20250203,11000,5.09,20250207,23000,-49.74,20241004,9140,26.48,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,100346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,0,3,0.00,410207500,35404,22.15,11620,11620,11560,15060,8120,11590,11586.47,0.00,0,-1057,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1739,154.53,2.18,12,0.24,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250218,090346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11600,10,2,0.09,77805520,6709,4.20,11620,11620,11590,15060,8120,11590,11597.24,0.00,0,-488,11710,11650,11550,11490,11390,11680,11520,15,3470,100,7180,10,1,15000000,1740,154.67,2.18,12,0.04,75.00,5319.00,23000,20241004,-49.57,9140,20240312,26.91,14830,-21.78,20250203,11000,5.45,20250207,23000,-49.57,20241004,9140,26.91,20240312,5.93,N,024060,100,15 억,,0,N,N,0,N,00,N
20250217,160346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11590,40,2,0.35,1818644150,157595,108.16,11550,11610,11450,15010,8090,11550,11539.97,0.00,0,34317,11710,11630,11540,11460,11370,11585,11415,15,3460,100,7160,10,1,15000000,1739,154.53,2.18,12,1.05,75.00,5319.00,23000,20241004,-49.61,9140,20240312,26.81,14830,-21.85,20250203,11000,5.36,20250207,23000,-49.61,20241004,9140,26.81,20240312,5.98,N,024060,100,15 억,,0,N,N,0,N,00,N
20250217,150346,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11570,20,2,0.17,1683397250,145912,100.15,11550,11610,11450,15010,8090,11550,11537.07,0.00,0,31644,11710,11630,11540,11460,11370,11585,11415,15,3460,100,7160,10,1,15000000,1736,154.27,2.18,12,0.97,75.00,5319.00,23000,20241004,-49.70,9140,20240312,26.59,14830,-21.98,20250203,11000,5.18,20250207,23000,-49.70,20241004,9140,26.59,20240312,5.98,N,024060,100,15 억,,0,N,N,0,N,00,N
20250217,140345,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,11550,0,3,0.00,1481202510,128396,88.12,11550,11610,11450,15010,8090,11550,11536.20,0.00,0,30878,11710,11630,11540,11460,11370,11585,11415,15,3460,100,7160,10,1,15000000,1733,154.00,2.17,12,0.86,75.00,5319.00,23000,20241004,-49.78,9140,20240312,26.37,14830,-22.12,20250203,11000,5.00,20250207,23000,-49.78,20241004,9140,26.37,20240312,5.98,N,024060,100,15 억,,0,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 160346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11590 0 3 0.00 1467809390 126776 79.32 11620 11630 11520 15060 8120 11590 11577.92 0.00 0 9369 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1739 154.53 2.18 12 0.85 75.00 5319.00 23000 20241004 -49.61 9140 20240312 26.81 14830 -21.85 20250203 11000 5.36 20250207 23000 -49.61 20241004 9140 26.81 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
3 20250218 150347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11610 20 2 0.17 1363566930 117785 73.69 11620 11630 11520 15060 8120 11590 11576.74 0.00 0 8930 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1742 154.80 2.18 12 0.79 75.00 5319.00 23000 20241004 -49.52 9140 20240312 27.02 14830 -21.71 20250203 11000 5.55 20250207 23000 -49.52 20241004 9140 27.02 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
4 20250218 140347 55 40.00 KOSDAQ 유통 N N N Y 40 N 11600 10 2 0.09 1128267370 97516 61.01 11620 11620 11520 15060 8120 11590 11570.06 0.00 0 1059 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1740 154.67 2.18 12 0.65 75.00 5319.00 23000 20241004 -49.57 9140 20240312 26.91 14830 -21.78 20250203 11000 5.45 20250207 23000 -49.57 20241004 9140 26.91 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
5 20250218 130346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11580 -10 5 -0.09 975220220 84317 52.75 11620 11620 11520 15060 8120 11590 11566.10 0.00 0 -8460 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1737 154.40 2.18 12 0.56 75.00 5319.00 23000 20241004 -49.65 9140 20240312 26.70 14830 -21.92 20250203 11000 5.27 20250207 23000 -49.65 20241004 9140 26.70 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
6 20250218 120346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11530 -60 5 -0.52 823781090 71208 44.55 11620 11620 11520 15060 8120 11590 11568.64 0.00 0 -11757 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1730 153.73 2.17 12 0.47 75.00 5319.00 23000 20241004 -49.87 9140 20240312 26.15 14830 -22.25 20250203 11000 4.82 20250207 23000 -49.87 20241004 9140 26.15 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
7 20250218 110346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11560 -30 5 -0.26 609296350 52616 32.92 11620 11620 11540 15060 8120 11590 11580.05 0.00 0 -7590 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1734 154.13 2.17 12 0.35 75.00 5319.00 23000 20241004 -49.74 9140 20240312 26.48 14830 -22.05 20250203 11000 5.09 20250207 23000 -49.74 20241004 9140 26.48 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
8 20250218 100346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11590 0 3 0.00 410207500 35404 22.15 11620 11620 11560 15060 8120 11590 11586.47 0.00 0 -1057 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1739 154.53 2.18 12 0.24 75.00 5319.00 23000 20241004 -49.61 9140 20240312 26.81 14830 -21.85 20250203 11000 5.36 20250207 23000 -49.61 20241004 9140 26.81 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
9 20250218 090346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11600 10 2 0.09 77805520 6709 4.20 11620 11620 11590 15060 8120 11590 11597.24 0.00 0 -488 11710 11650 11550 11490 11390 11680 11520 15 3470 100 7180 10 1 15000000 1740 154.67 2.18 12 0.04 75.00 5319.00 23000 20241004 -49.57 9140 20240312 26.91 14830 -21.78 20250203 11000 5.45 20250207 23000 -49.57 20241004 9140 26.91 20240312 5.93 N 024060 100 15 억 0 N N 0 N 00 N
10 20250217 160346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11590 40 2 0.35 1818644150 157595 108.16 11550 11610 11450 15010 8090 11550 11539.97 0.00 0 34317 11710 11630 11540 11460 11370 11585 11415 15 3460 100 7160 10 1 15000000 1739 154.53 2.18 12 1.05 75.00 5319.00 23000 20241004 -49.61 9140 20240312 26.81 14830 -21.85 20250203 11000 5.36 20250207 23000 -49.61 20241004 9140 26.81 20240312 5.98 N 024060 100 15 억 0 N N 0 N 00 N
11 20250217 150346 55 40.00 KOSDAQ 유통 N N N Y 40 N 11570 20 2 0.17 1683397250 145912 100.15 11550 11610 11450 15010 8090 11550 11537.07 0.00 0 31644 11710 11630 11540 11460 11370 11585 11415 15 3460 100 7160 10 1 15000000 1736 154.27 2.18 12 0.97 75.00 5319.00 23000 20241004 -49.70 9140 20240312 26.59 14830 -21.98 20250203 11000 5.18 20250207 23000 -49.70 20241004 9140 26.59 20240312 5.98 N 024060 100 15 억 0 N N 0 N 00 N
12 20250217 140345 55 40.00 KOSDAQ 유통 N N N Y 40 N 11550 0 3 0.00 1481202510 128396 88.12 11550 11610 11450 15010 8090 11550 11536.20 0.00 0 30878 11710 11630 11540 11460 11370 11585 11415 15 3460 100 7160 10 1 15000000 1733 154.00 2.17 12 0.86 75.00 5319.00 23000 20241004 -49.78 9140 20240312 26.37 14830 -22.12 20250203 11000 5.00 20250207 23000 -49.78 20241004 9140 26.37 20240312 5.98 N 024060 100 15 억 0 N N 0 N 00 N