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
060150/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
20250218,160554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,0,3,0.00,247728640,45633,74.68,5430,5480,5390,7070,3810,5440,5428.66,5.36,0,6713,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2533,147.03,0.70,12,0.10,37.00,7762.00,7750,20240702,-29.81,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,150554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,10,2,0.18,230671200,42500,69.55,5430,5480,5390,7070,3810,5440,5427.56,5.36,0,7290,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2538,147.30,0.70,12,0.09,37.00,7762.00,7750,20240702,-29.68,4185,20241210,30.23,5750,-5.22,20250110,5330,2.25,20250103,7750,-29.68,20240702,4185,30.23,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,140555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5450,10,2,0.18,211750060,39024,63.86,5430,5480,5390,7070,3810,5440,5426.15,5.36,0,6345,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2538,147.30,0.70,12,0.08,37.00,7762.00,7750,20240702,-29.68,4185,20241210,30.23,5750,-5.22,20250110,5330,2.25,20250103,7750,-29.68,20240702,4185,30.23,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,130553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,20,2,0.37,201235210,37096,60.71,5430,5480,5390,7070,3810,5440,5424.71,5.36,0,6148,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2542,147.57,0.70,12,0.08,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,120554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,20,2,0.37,186030210,34306,56.14,5430,5480,5390,7070,3810,5440,5422.67,5.36,0,5952,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2542,147.57,0.70,12,0.07,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,110554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,0,3,0.00,161594810,29815,48.79,5430,5480,5390,7070,3810,5440,5419.92,5.36,0,3945,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2533,147.03,0.70,12,0.06,37.00,7762.00,7750,20240702,-29.81,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,100553,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5430,-10,5,-0.18,129273390,23863,39.05,5430,5480,5390,7070,3810,5440,5417.32,5.36,0,4331,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2528,146.76,0.70,12,0.05,37.00,7762.00,7750,20240702,-29.94,4185,20241210,29.75,5750,-5.57,20250110,5330,1.88,20250103,7750,-29.94,20240702,4185,29.75,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250218,090555,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,0,3,0.00,32608510,5995,9.81,5430,5480,5430,7070,3810,5440,5439.28,5.36,0,159,5593,5516,5473,5396,5353,5495,5375,233,1630,500,3800,10,1,46563612,2533,147.03,0.70,12,0.01,37.00,7762.00,7750,20240702,-29.81,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.76,N,060150,500,232 억,,2493726,N,N,42,N,00,N
20250217,160554,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5440,-70,5,-1.27,333819230,61104,188.28,5550,5550,5430,7160,3860,5510,5463.13,5.33,0,10108,5663,5586,5523,5446,5383,5555,5415,233,1650,500,3850,10,1,46563612,2533,147.03,0.70,12,0.13,37.00,7762.00,7750,20240702,-29.81,4185,20241210,29.99,5750,-5.39,20250110,5330,2.06,20250103,7750,-29.81,20240702,4185,29.99,20241210,0.77,N,060150,500,232 억,,2483619,N,N,42,N,00,N
20250217,150552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,-50,5,-0.91,287836050,52661,162.27,5550,5550,5430,7160,3860,5510,5465.83,5.33,0,14522,5663,5586,5523,5446,5383,5555,5415,233,1650,500,3850,10,1,46563612,2542,147.57,0.70,12,0.11,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.77,N,060150,500,232 억,,2483619,N,N,60,N,00,N
20250217,140552,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,5460,-50,5,-0.91,253992200,46458,143.15,5550,5550,5430,7160,3860,5510,5467.14,5.33,0,14756,5663,5586,5523,5446,5383,5555,5415,233,1650,500,3850,10,1,46563612,2542,147.57,0.70,12,0.10,37.00,7762.00,7750,20240702,-29.55,4185,20241210,30.47,5750,-5.04,20250110,5330,2.44,20250103,7750,-29.55,20240702,4185,30.47,20241210,0.77,N,060150,500,232 억,,2483619,N,N,60,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 160554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5440 0 3 0.00 247728640 45633 74.68 5430 5480 5390 7070 3810 5440 5428.66 5.36 0 6713 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2533 147.03 0.70 12 0.10 37.00 7762.00 7750 20240702 -29.81 4185 20241210 29.99 5750 -5.39 20250110 5330 2.06 20250103 7750 -29.81 20240702 4185 29.99 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
3 20250218 150554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5450 10 2 0.18 230671200 42500 69.55 5430 5480 5390 7070 3810 5440 5427.56 5.36 0 7290 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2538 147.30 0.70 12 0.09 37.00 7762.00 7750 20240702 -29.68 4185 20241210 30.23 5750 -5.22 20250110 5330 2.25 20250103 7750 -29.68 20240702 4185 30.23 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
4 20250218 140555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5450 10 2 0.18 211750060 39024 63.86 5430 5480 5390 7070 3810 5440 5426.15 5.36 0 6345 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2538 147.30 0.70 12 0.08 37.00 7762.00 7750 20240702 -29.68 4185 20241210 30.23 5750 -5.22 20250110 5330 2.25 20250103 7750 -29.68 20240702 4185 30.23 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
5 20250218 130553 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 20 2 0.37 201235210 37096 60.71 5430 5480 5390 7070 3810 5440 5424.71 5.36 0 6148 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2542 147.57 0.70 12 0.08 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
6 20250218 120554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 20 2 0.37 186030210 34306 56.14 5430 5480 5390 7070 3810 5440 5422.67 5.36 0 5952 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2542 147.57 0.70 12 0.07 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
7 20250218 110554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5440 0 3 0.00 161594810 29815 48.79 5430 5480 5390 7070 3810 5440 5419.92 5.36 0 3945 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2533 147.03 0.70 12 0.06 37.00 7762.00 7750 20240702 -29.81 4185 20241210 29.99 5750 -5.39 20250110 5330 2.06 20250103 7750 -29.81 20240702 4185 29.99 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
8 20250218 100553 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5430 -10 5 -0.18 129273390 23863 39.05 5430 5480 5390 7070 3810 5440 5417.32 5.36 0 4331 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2528 146.76 0.70 12 0.05 37.00 7762.00 7750 20240702 -29.94 4185 20241210 29.75 5750 -5.57 20250110 5330 1.88 20250103 7750 -29.94 20240702 4185 29.75 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
9 20250218 090555 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5440 0 3 0.00 32608510 5995 9.81 5430 5480 5430 7070 3810 5440 5439.28 5.36 0 159 5593 5516 5473 5396 5353 5495 5375 233 1630 500 3800 10 1 46563612 2533 147.03 0.70 12 0.01 37.00 7762.00 7750 20240702 -29.81 4185 20241210 29.99 5750 -5.39 20250110 5330 2.06 20250103 7750 -29.81 20240702 4185 29.99 20241210 0.76 N 060150 500 232 억 2493726 N N 42 N 00 N
10 20250217 160554 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5440 -70 5 -1.27 333819230 61104 188.28 5550 5550 5430 7160 3860 5510 5463.13 5.33 0 10108 5663 5586 5523 5446 5383 5555 5415 233 1650 500 3850 10 1 46563612 2533 147.03 0.70 12 0.13 37.00 7762.00 7750 20240702 -29.81 4185 20241210 29.99 5750 -5.39 20250110 5330 2.06 20250103 7750 -29.81 20240702 4185 29.99 20241210 0.77 N 060150 500 232 억 2483619 N N 42 N 00 N
11 20250217 150552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 -50 5 -0.91 287836050 52661 162.27 5550 5550 5430 7160 3860 5510 5465.83 5.33 0 14522 5663 5586 5523 5446 5383 5555 5415 233 1650 500 3850 10 1 46563612 2542 147.57 0.70 12 0.11 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.77 N 060150 500 232 억 2483619 N N 60 N 00 N
12 20250217 140552 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 5460 -50 5 -0.91 253992200 46458 143.15 5550 5550 5430 7160 3860 5510 5467.14 5.33 0 14756 5663 5586 5523 5446 5383 5555 5415 233 1650 500 3850 10 1 46563612 2542 147.57 0.70 12 0.10 37.00 7762.00 7750 20240702 -29.55 4185 20241210 30.47 5750 -5.04 20250110 5330 2.44 20250103 7750 -29.55 20240702 4185 30.47 20241210 0.77 N 060150 500 232 억 2483619 N N 60 N 00 N