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
086040/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
20250218,160704,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,59275010,19415,87.57,3055,3075,3020,3970,2140,3055,3053.05,0.78,0,625,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.12,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,58369930,19120,86.23,3055,3075,3020,3970,2140,3055,3052.82,0.78,0,726,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.12,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,140706,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,20,2,0.65,57196545,18738,84.51,3055,3075,3020,3970,2140,3055,3052.44,0.78,0,724,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,491,-10.05,0.95,12,0.12,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2980,3.19,20250212,7390,-58.39,20240325,2905,5.85,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,130703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,46962140,15387,69.40,3055,3075,3020,3970,2140,3055,3052.07,0.78,0,649,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.10,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,120705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,0,3,0.00,32604630,10689,48.21,3055,3075,3020,3970,2140,3055,3050.30,0.78,0,-1315,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,488,-9.98,0.94,12,0.07,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2980,2.52,20250212,7390,-58.66,20240325,2905,5.16,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,110703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3050,-5,5,-0.16,23629830,7747,34.94,3055,3075,3020,3970,2140,3055,3050.19,0.78,0,-966,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,487,-9.97,0.94,12,0.05,-306.00,3251.00,7390,20240325,-58.73,2905,20241209,4.99,4250,-28.24,20250113,2980,2.35,20250212,7390,-58.73,20240325,2905,4.99,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,100703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3070,15,2,0.49,10862530,3554,16.03,3055,3075,3020,3970,2140,3055,3056.42,0.78,0,-451,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,490,-10.03,0.94,12,0.02,-306.00,3251.00,7390,20240325,-58.46,2905,20241209,5.68,4250,-27.76,20250113,2980,3.02,20250212,7390,-58.46,20240325,2905,5.68,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250218,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3075,20,2,0.65,3875975,1273,5.74,3055,3075,3020,3970,2140,3055,3044.76,0.78,0,33,3145,3100,3065,3020,2985,3082,3002,80,915,500,2190,5,1,15958247,491,-10.05,0.95,12,0.01,-306.00,3251.00,7390,20240325,-58.39,2905,20241209,5.85,4250,-27.65,20250113,2980,3.19,20250212,7390,-58.39,20240325,2905,5.85,20241209,0.74,N,086040,500,79 억,,124692,N,N,0,N,00,N
20250217,160703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3055,5,2,0.16,67965805,22171,86.23,3080,3110,3030,3965,2135,3050,3065.53,0.72,0,9937,3116,3082,3041,3007,2966,3100,3025,80,915,500,2190,5,1,15958247,488,-9.98,0.94,12,0.14,-306.00,3251.00,7390,20240325,-58.66,2905,20241209,5.16,4250,-28.12,20250113,2980,2.52,20250212,7390,-58.66,20240325,2905,5.16,20241209,0.75,N,086040,500,79 억,,114755,N,N,0,N,00,N
20250217,150702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3065,15,2,0.49,63698460,20778,80.81,3080,3110,3030,3965,2135,3050,3065.67,0.72,0,10540,3116,3082,3041,3007,2966,3100,3025,80,915,500,2190,5,1,15958247,489,-10.02,0.94,12,0.13,-306.00,3251.00,7390,20240325,-58.53,2905,20241209,5.51,4250,-27.88,20250113,2980,2.85,20250212,7390,-58.53,20240325,2905,5.51,20241209,0.75,N,086040,500,79 억,,114755,N,N,0,N,00,N
20250217,140702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3080,30,2,0.98,54208670,17693,68.81,3080,3110,3030,3965,2135,3050,3063.85,0.72,0,9694,3116,3082,3041,3007,2966,3100,3025,80,915,500,2190,5,1,15958247,492,-10.07,0.95,12,0.11,-306.00,3251.00,7390,20240325,-58.32,2905,20241209,6.02,4250,-27.53,20250113,2980,3.36,20250212,7390,-58.32,20240325,2905,6.02,20241209,0.75,N,086040,500,79 억,,114755,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 160704 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 59275010 19415 87.57 3055 3075 3020 3970 2140 3055 3053.05 0.78 0 625 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.12 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
3 20250218 150705 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 58369930 19120 86.23 3055 3075 3020 3970 2140 3055 3052.82 0.78 0 726 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.12 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
4 20250218 140706 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 20 2 0.65 57196545 18738 84.51 3055 3075 3020 3970 2140 3055 3052.44 0.78 0 724 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 491 -10.05 0.95 12 0.12 -306.00 3251.00 7390 20240325 -58.39 2905 20241209 5.85 4250 -27.65 20250113 2980 3.19 20250212 7390 -58.39 20240325 2905 5.85 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
5 20250218 130703 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 46962140 15387 69.40 3055 3075 3020 3970 2140 3055 3052.07 0.78 0 649 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.10 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
6 20250218 120705 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 0 3 0.00 32604630 10689 48.21 3055 3075 3020 3970 2140 3055 3050.30 0.78 0 -1315 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 488 -9.98 0.94 12 0.07 -306.00 3251.00 7390 20240325 -58.66 2905 20241209 5.16 4250 -28.12 20250113 2980 2.52 20250212 7390 -58.66 20240325 2905 5.16 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
7 20250218 110703 57 100.00 KOSDAQ 일반서비스 N N N N N 3050 -5 5 -0.16 23629830 7747 34.94 3055 3075 3020 3970 2140 3055 3050.19 0.78 0 -966 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 487 -9.97 0.94 12 0.05 -306.00 3251.00 7390 20240325 -58.73 2905 20241209 4.99 4250 -28.24 20250113 2980 2.35 20250212 7390 -58.73 20240325 2905 4.99 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
8 20250218 100703 57 100.00 KOSDAQ 일반서비스 N N N N N 3070 15 2 0.49 10862530 3554 16.03 3055 3075 3020 3970 2140 3055 3056.42 0.78 0 -451 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 490 -10.03 0.94 12 0.02 -306.00 3251.00 7390 20240325 -58.46 2905 20241209 5.68 4250 -27.76 20250113 2980 3.02 20250212 7390 -58.46 20240325 2905 5.68 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
9 20250218 090705 57 100.00 KOSDAQ 일반서비스 N N N N N 3075 20 2 0.65 3875975 1273 5.74 3055 3075 3020 3970 2140 3055 3044.76 0.78 0 33 3145 3100 3065 3020 2985 3082 3002 80 915 500 2190 5 1 15958247 491 -10.05 0.95 12 0.01 -306.00 3251.00 7390 20240325 -58.39 2905 20241209 5.85 4250 -27.65 20250113 2980 3.19 20250212 7390 -58.39 20240325 2905 5.85 20241209 0.74 N 086040 500 79 억 124692 N N 0 N 00 N
10 20250217 160703 57 100.00 KOSDAQ 일반서비스 N N N N N 3055 5 2 0.16 67965805 22171 86.23 3080 3110 3030 3965 2135 3050 3065.53 0.72 0 9937 3116 3082 3041 3007 2966 3100 3025 80 915 500 2190 5 1 15958247 488 -9.98 0.94 12 0.14 -306.00 3251.00 7390 20240325 -58.66 2905 20241209 5.16 4250 -28.12 20250113 2980 2.52 20250212 7390 -58.66 20240325 2905 5.16 20241209 0.75 N 086040 500 79 억 114755 N N 0 N 00 N
11 20250217 150702 57 100.00 KOSDAQ 일반서비스 N N N N N 3065 15 2 0.49 63698460 20778 80.81 3080 3110 3030 3965 2135 3050 3065.67 0.72 0 10540 3116 3082 3041 3007 2966 3100 3025 80 915 500 2190 5 1 15958247 489 -10.02 0.94 12 0.13 -306.00 3251.00 7390 20240325 -58.53 2905 20241209 5.51 4250 -27.88 20250113 2980 2.85 20250212 7390 -58.53 20240325 2905 5.51 20241209 0.75 N 086040 500 79 억 114755 N N 0 N 00 N
12 20250217 140702 57 100.00 KOSDAQ 일반서비스 N N N N N 3080 30 2 0.98 54208670 17693 68.81 3080 3110 3030 3965 2135 3050 3063.85 0.72 0 9694 3116 3082 3041 3007 2966 3100 3025 80 915 500 2190 5 1 15958247 492 -10.07 0.95 12 0.11 -306.00 3251.00 7390 20240325 -58.32 2905 20241209 6.02 4250 -27.53 20250113 2980 3.36 20250212 7390 -58.32 20240325 2905 6.02 20241209 0.75 N 086040 500 79 억 114755 N N 0 N 00 N