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
080160/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
20250218,160650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-30,5,-0.31,399699610,41177,104.97,9780,9800,9640,12710,6850,9780,9706.86,11.49,0,-3716,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1843,17.92,1.89,12,0.22,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,150651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-100,5,-1.02,379050880,39052,99.55,9780,9800,9640,12710,6850,9780,9706.31,11.49,0,-3338,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1830,17.79,1.87,12,0.21,544.00,5167.00,17760,20240214,-45.50,8980,20241115,7.80,10380,-6.74,20250213,9210,5.10,20250210,17670,-45.22,20240219,8980,7.80,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,140652,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9690,-90,5,-0.92,359108670,36995,94.31,9780,9800,9640,12710,6850,9780,9706.95,11.49,0,-3452,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1831,17.81,1.88,12,0.20,544.00,5167.00,17760,20240214,-45.44,8980,20241115,7.91,10380,-6.65,20250213,9210,5.21,20250210,17670,-45.16,20240219,8980,7.91,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,130649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,-30,5,-0.31,327699430,33769,86.09,9780,9800,9640,12710,6850,9780,9704.15,11.49,0,-1807,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1843,17.92,1.89,12,0.18,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,120650,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-70,5,-0.72,287575570,29650,75.59,9780,9800,9640,12710,6850,9780,9699.01,11.49,0,-1309,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1835,17.85,1.88,12,0.16,544.00,5167.00,17760,20240214,-45.33,8980,20241115,8.13,10380,-6.45,20250213,9210,5.43,20250210,17670,-45.05,20240219,8980,8.13,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,110649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9660,-120,5,-1.23,220091540,22662,57.77,9780,9800,9650,12710,6850,9780,9711.92,11.49,0,-1666,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1826,17.76,1.87,12,0.12,544.00,5167.00,17760,20240214,-45.61,8980,20241115,7.57,10380,-6.94,20250213,9210,4.89,20250210,17670,-45.33,20240219,8980,7.57,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,100649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9710,-70,5,-0.72,159880580,16438,41.90,9780,9800,9680,12710,6850,9780,9726.28,11.49,0,-8,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1835,17.85,1.88,12,0.09,544.00,5167.00,17760,20240214,-45.33,8980,20241115,8.13,10380,-6.45,20250213,9210,5.43,20250210,17670,-45.05,20240219,8980,8.13,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250218,090651,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9680,-100,5,-1.02,62420410,6438,16.41,9780,9780,9680,12710,6850,9780,9695.62,11.49,0,3738,9873,9826,9753,9706,9633,9850,9730,95,2930,500,7230,10,1,18900000,1830,17.79,1.87,12,0.03,544.00,5167.00,17760,20240214,-45.50,8980,20241115,7.80,10380,-6.74,20250213,9210,5.10,20250210,17670,-45.22,20240219,8980,7.80,20241115,0.61,N,080160,500,94 억,,2171418,N,N,128,N,00,N
20250217,160649,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9780,60,2,0.62,380106920,38995,64.99,9720,9800,9680,12630,6810,9720,9747.58,11.49,0,3595,9833,9776,9703,9646,9573,9805,9675,95,2910,500,7190,10,1,18900000,1848,17.98,1.89,12,0.21,544.00,5167.00,17760,20240214,-44.93,8980,20241115,8.91,10380,-5.78,20250213,9210,6.19,20250210,17670,-44.65,20240219,8980,8.91,20241115,0.57,N,080160,500,94 억,,2171960,N,N,128,N,00,N
20250217,150648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9750,30,2,0.31,371376250,38101,63.50,9720,9800,9680,12630,6810,9720,9747.15,11.49,0,3706,9833,9776,9703,9646,9573,9805,9675,95,2910,500,7190,10,1,18900000,1843,17.92,1.89,12,0.20,544.00,5167.00,17760,20240214,-45.10,8980,20241115,8.57,10380,-6.07,20250213,9210,5.86,20250210,17670,-44.82,20240219,8980,8.57,20241115,0.57,N,080160,500,94 억,,2171960,N,N,564,N,00,N
20250217,140648,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9760,40,2,0.41,356491270,36576,60.96,9720,9800,9680,12630,6810,9720,9746.59,11.49,0,3724,9833,9776,9703,9646,9573,9805,9675,95,2910,500,7190,10,1,18900000,1845,17.94,1.89,12,0.19,544.00,5167.00,17760,20240214,-45.05,8980,20241115,8.69,10380,-5.97,20250213,9210,5.97,20250210,17670,-44.77,20240219,8980,8.69,20241115,0.57,N,080160,500,94 억,,2171960,N,N,564,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 160650 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -30 5 -0.31 399699610 41177 104.97 9780 9800 9640 12710 6850 9780 9706.86 11.49 0 -3716 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1843 17.92 1.89 12 0.22 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
3 20250218 150651 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -100 5 -1.02 379050880 39052 99.55 9780 9800 9640 12710 6850 9780 9706.31 11.49 0 -3338 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1830 17.79 1.87 12 0.21 544.00 5167.00 17760 20240214 -45.50 8980 20241115 7.80 10380 -6.74 20250213 9210 5.10 20250210 17670 -45.22 20240219 8980 7.80 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
4 20250218 140652 57 100.00 KOSDAQ 일반서비스 N N N N N 9690 -90 5 -0.92 359108670 36995 94.31 9780 9800 9640 12710 6850 9780 9706.95 11.49 0 -3452 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1831 17.81 1.88 12 0.20 544.00 5167.00 17760 20240214 -45.44 8980 20241115 7.91 10380 -6.65 20250213 9210 5.21 20250210 17670 -45.16 20240219 8980 7.91 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
5 20250218 130649 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 -30 5 -0.31 327699430 33769 86.09 9780 9800 9640 12710 6850 9780 9704.15 11.49 0 -1807 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1843 17.92 1.89 12 0.18 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
6 20250218 120650 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -70 5 -0.72 287575570 29650 75.59 9780 9800 9640 12710 6850 9780 9699.01 11.49 0 -1309 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1835 17.85 1.88 12 0.16 544.00 5167.00 17760 20240214 -45.33 8980 20241115 8.13 10380 -6.45 20250213 9210 5.43 20250210 17670 -45.05 20240219 8980 8.13 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
7 20250218 110649 57 100.00 KOSDAQ 일반서비스 N N N N N 9660 -120 5 -1.23 220091540 22662 57.77 9780 9800 9650 12710 6850 9780 9711.92 11.49 0 -1666 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1826 17.76 1.87 12 0.12 544.00 5167.00 17760 20240214 -45.61 8980 20241115 7.57 10380 -6.94 20250213 9210 4.89 20250210 17670 -45.33 20240219 8980 7.57 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
8 20250218 100649 57 100.00 KOSDAQ 일반서비스 N N N N N 9710 -70 5 -0.72 159880580 16438 41.90 9780 9800 9680 12710 6850 9780 9726.28 11.49 0 -8 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1835 17.85 1.88 12 0.09 544.00 5167.00 17760 20240214 -45.33 8980 20241115 8.13 10380 -6.45 20250213 9210 5.43 20250210 17670 -45.05 20240219 8980 8.13 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
9 20250218 090651 57 100.00 KOSDAQ 일반서비스 N N N N N 9680 -100 5 -1.02 62420410 6438 16.41 9780 9780 9680 12710 6850 9780 9695.62 11.49 0 3738 9873 9826 9753 9706 9633 9850 9730 95 2930 500 7230 10 1 18900000 1830 17.79 1.87 12 0.03 544.00 5167.00 17760 20240214 -45.50 8980 20241115 7.80 10380 -6.74 20250213 9210 5.10 20250210 17670 -45.22 20240219 8980 7.80 20241115 0.61 N 080160 500 94 억 2171418 N N 128 N 00 N
10 20250217 160649 57 100.00 KOSDAQ 일반서비스 N N N N N 9780 60 2 0.62 380106920 38995 64.99 9720 9800 9680 12630 6810 9720 9747.58 11.49 0 3595 9833 9776 9703 9646 9573 9805 9675 95 2910 500 7190 10 1 18900000 1848 17.98 1.89 12 0.21 544.00 5167.00 17760 20240214 -44.93 8980 20241115 8.91 10380 -5.78 20250213 9210 6.19 20250210 17670 -44.65 20240219 8980 8.91 20241115 0.57 N 080160 500 94 억 2171960 N N 128 N 00 N
11 20250217 150648 57 100.00 KOSDAQ 일반서비스 N N N N N 9750 30 2 0.31 371376250 38101 63.50 9720 9800 9680 12630 6810 9720 9747.15 11.49 0 3706 9833 9776 9703 9646 9573 9805 9675 95 2910 500 7190 10 1 18900000 1843 17.92 1.89 12 0.20 544.00 5167.00 17760 20240214 -45.10 8980 20241115 8.57 10380 -6.07 20250213 9210 5.86 20250210 17670 -44.82 20240219 8980 8.57 20241115 0.57 N 080160 500 94 억 2171960 N N 564 N 00 N
12 20250217 140648 57 100.00 KOSDAQ 일반서비스 N N N N N 9760 40 2 0.41 356491270 36576 60.96 9720 9800 9680 12630 6810 9720 9746.59 11.49 0 3724 9833 9776 9703 9646 9573 9805 9675 95 2910 500 7190 10 1 18900000 1845 17.94 1.89 12 0.19 544.00 5167.00 17760 20240214 -45.05 8980 20241115 8.69 10380 -5.97 20250213 9210 5.97 20250210 17670 -44.77 20240219 8980 8.69 20241115 0.57 N 080160 500 94 억 2171960 N N 564 N 00 N