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
086060/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
20250218,160705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,85,2,2.61,176930165,54551,502.54,3265,3345,3220,4235,2285,3260,3242.65,2.84,0,2247,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,288,11.11,0.60,12,0.63,301.00,5610.00,4500,20240213,-25.67,3020,20241227,10.76,3535,-5.37,20250108,3155,6.02,20250203,4475,-25.25,20240219,3020,10.76,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,5,2,0.15,164956405,50931,469.19,3265,3280,3220,4235,2285,3260,3238.82,2.84,0,2782,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,281,10.85,0.58,12,0.59,301.00,5610.00,4500,20240213,-27.44,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4475,-27.04,20240219,3020,8.11,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,5,2,0.15,155346950,47975,441.96,3265,3280,3220,4235,2285,3260,3238.08,2.84,0,2441,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,281,10.85,0.58,12,0.56,301.00,5610.00,4500,20240213,-27.44,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4475,-27.04,20240219,3020,8.11,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,130703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3255,-5,5,-0.15,124812780,38521,354.87,3265,3280,3225,4235,2285,3260,3240.12,2.84,0,2115,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,280,10.81,0.58,12,0.45,301.00,5610.00,4500,20240213,-27.67,3020,20241227,7.78,3535,-7.92,20250108,3155,3.17,20250203,4475,-27.26,20240219,3020,7.78,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-10,5,-0.31,123509590,38120,351.17,3265,3280,3225,4235,2285,3260,3240.02,2.84,0,2130,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,280,10.80,0.58,12,0.44,301.00,5610.00,4500,20240213,-27.78,3020,20241227,7.62,3535,-8.06,20250108,3155,3.01,20250203,4475,-27.37,20240219,3020,7.62,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,110704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3235,-25,5,-0.77,82163050,25318,233.24,3265,3280,3225,4235,2285,3260,3245.24,2.84,0,1663,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,279,10.75,0.58,12,0.29,301.00,5610.00,4500,20240213,-28.11,3020,20241227,7.12,3535,-8.49,20250108,3155,2.54,20250203,4475,-27.71,20240219,3020,7.12,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,100704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3250,-10,5,-0.31,41855870,12900,118.84,3265,3280,3225,4235,2285,3260,3244.64,2.84,0,-608,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,280,10.80,0.58,12,0.15,301.00,5610.00,4500,20240213,-27.78,3020,20241227,7.62,3535,-8.06,20250108,3155,3.01,20250203,4475,-27.37,20240219,3020,7.62,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,090705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,20,2,0.61,26170,8,0.07,3265,3280,3265,4235,2285,3260,3271.25,2.84,0,0,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,282,10.90,0.58,12,0.00,301.00,5610.00,4500,20240213,-27.11,3020,20241227,8.61,3535,-7.21,20250108,3155,3.96,20250203,4475,-26.70,20240219,3020,8.61,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250217,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3260,20,2,0.62,35179050,10768,52.69,3230,3290,3230,4210,2270,3240,3267.00,2.78,0,4296,3290,3265,3240,3215,3190,3277,3227,43,970,500,2330,5,1,8610587,281,10.83,0.58,12,0.13,301.00,5610.00,4500,20240213,-27.56,3020,20241227,7.95,3535,-7.78,20250108,3155,3.33,20250203,4475,-27.15,20240219,3020,7.95,20241227,2.58,N,086060,500,43 억,,239663,N,N,0,N,00,N
20250217,150702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3270,30,2,0.93,29153410,8922,43.66,3230,3290,3230,4210,2270,3240,3267.59,2.78,0,2842,3290,3265,3240,3215,3190,3277,3227,43,970,500,2330,5,1,8610587,282,10.86,0.58,12,0.10,301.00,5610.00,4500,20240213,-27.33,3020,20241227,8.28,3535,-7.50,20250108,3155,3.65,20250203,4475,-26.93,20240219,3020,8.28,20241227,2.58,N,086060,500,43 억,,239663,N,N,0,N,00,N
20250217,140702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3280,40,2,1.23,28013145,8573,41.95,3230,3290,3230,4210,2270,3240,3267.60,2.78,0,2709,3290,3265,3240,3215,3190,3277,3227,43,970,500,2330,5,1,8610587,282,10.90,0.58,12,0.10,301.00,5610.00,4500,20240213,-27.11,3020,20241227,8.61,3535,-7.21,20250108,3155,3.96,20250203,4475,-26.70,20240219,3020,8.61,20241227,2.58,N,086060,500,43 억,,239663,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 160705 57 100.00 KOSDAQ 유통 N N N N N 3345 85 2 2.61 176930165 54551 502.54 3265 3345 3220 4235 2285 3260 3242.65 2.84 0 2247 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 288 11.11 0.60 12 0.63 301.00 5610.00 4500 20240213 -25.67 3020 20241227 10.76 3535 -5.37 20250108 3155 6.02 20250203 4475 -25.25 20240219 3020 10.76 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
3 20250218 150705 57 100.00 KOSDAQ 유통 N N N N N 3265 5 2 0.15 164956405 50931 469.19 3265 3280 3220 4235 2285 3260 3238.82 2.84 0 2782 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 281 10.85 0.58 12 0.59 301.00 5610.00 4500 20240213 -27.44 3020 20241227 8.11 3535 -7.64 20250108 3155 3.49 20250203 4475 -27.04 20240219 3020 8.11 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
4 20250218 140706 57 100.00 KOSDAQ 유통 N N N N N 3265 5 2 0.15 155346950 47975 441.96 3265 3280 3220 4235 2285 3260 3238.08 2.84 0 2441 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 281 10.85 0.58 12 0.56 301.00 5610.00 4500 20240213 -27.44 3020 20241227 8.11 3535 -7.64 20250108 3155 3.49 20250203 4475 -27.04 20240219 3020 8.11 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
5 20250218 130703 57 100.00 KOSDAQ 유통 N N N N N 3255 -5 5 -0.15 124812780 38521 354.87 3265 3280 3225 4235 2285 3260 3240.12 2.84 0 2115 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 280 10.81 0.58 12 0.45 301.00 5610.00 4500 20240213 -27.67 3020 20241227 7.78 3535 -7.92 20250108 3155 3.17 20250203 4475 -27.26 20240219 3020 7.78 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
6 20250218 120705 57 100.00 KOSDAQ 유통 N N N N N 3250 -10 5 -0.31 123509590 38120 351.17 3265 3280 3225 4235 2285 3260 3240.02 2.84 0 2130 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 280 10.80 0.58 12 0.44 301.00 5610.00 4500 20240213 -27.78 3020 20241227 7.62 3535 -8.06 20250108 3155 3.01 20250203 4475 -27.37 20240219 3020 7.62 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
7 20250218 110704 57 100.00 KOSDAQ 유통 N N N N N 3235 -25 5 -0.77 82163050 25318 233.24 3265 3280 3225 4235 2285 3260 3245.24 2.84 0 1663 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 279 10.75 0.58 12 0.29 301.00 5610.00 4500 20240213 -28.11 3020 20241227 7.12 3535 -8.49 20250108 3155 2.54 20250203 4475 -27.71 20240219 3020 7.12 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
8 20250218 100704 57 100.00 KOSDAQ 유통 N N N N N 3250 -10 5 -0.31 41855870 12900 118.84 3265 3280 3225 4235 2285 3260 3244.64 2.84 0 -608 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 280 10.80 0.58 12 0.15 301.00 5610.00 4500 20240213 -27.78 3020 20241227 7.62 3535 -8.06 20250108 3155 3.01 20250203 4475 -27.37 20240219 3020 7.62 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
9 20250218 090705 57 100.00 KOSDAQ 유통 N N N N N 3280 20 2 0.61 26170 8 0.07 3265 3280 3265 4235 2285 3260 3271.25 2.84 0 0 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 282 10.90 0.58 12 0.00 301.00 5610.00 4500 20240213 -27.11 3020 20241227 8.61 3535 -7.21 20250108 3155 3.96 20250203 4475 -26.70 20240219 3020 8.61 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
10 20250217 160703 57 100.00 KOSDAQ 유통 N N N N N 3260 20 2 0.62 35179050 10768 52.69 3230 3290 3230 4210 2270 3240 3267.00 2.78 0 4296 3290 3265 3240 3215 3190 3277 3227 43 970 500 2330 5 1 8610587 281 10.83 0.58 12 0.13 301.00 5610.00 4500 20240213 -27.56 3020 20241227 7.95 3535 -7.78 20250108 3155 3.33 20250203 4475 -27.15 20240219 3020 7.95 20241227 2.58 N 086060 500 43 억 239663 N N 0 N 00 N
11 20250217 150702 57 100.00 KOSDAQ 유통 N N N N N 3270 30 2 0.93 29153410 8922 43.66 3230 3290 3230 4210 2270 3240 3267.59 2.78 0 2842 3290 3265 3240 3215 3190 3277 3227 43 970 500 2330 5 1 8610587 282 10.86 0.58 12 0.10 301.00 5610.00 4500 20240213 -27.33 3020 20241227 8.28 3535 -7.50 20250108 3155 3.65 20250203 4475 -26.93 20240219 3020 8.28 20241227 2.58 N 086060 500 43 억 239663 N N 0 N 00 N
12 20250217 140702 57 100.00 KOSDAQ 유통 N N N N N 3280 40 2 1.23 28013145 8573 41.95 3230 3290 3230 4210 2270 3240 3267.60 2.78 0 2709 3290 3265 3240 3215 3190 3277 3227 43 970 500 2330 5 1 8610587 282 10.90 0.58 12 0.10 301.00 5610.00 4500 20240213 -27.11 3020 20241227 8.61 3535 -7.21 20250108 3155 3.96 20250203 4475 -26.70 20240219 3020 8.61 20241227 2.58 N 086060 500 43 억 239663 N N 0 N 00 N