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
089600/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
20250218,160715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,210731780,15186,96.29,13850,13950,13760,17880,9640,13760,13876.71,4.45,0,2715,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.13,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,150716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,199966120,14411,91.38,13850,13950,13760,17880,9640,13760,13875.94,4.45,0,2722,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.12,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,140716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13930,170,2,1.24,169720200,12239,77.60,13850,13950,13760,17880,9640,13760,13867.16,4.45,0,2486,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1611,9.64,0.73,12,0.11,1445.00,19122.00,25700,20240205,-45.80,13420,20250213,3.80,14800,-5.88,20250121,13420,3.80,20250213,24950,-44.17,20240220,13420,3.80,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,130713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13910,150,2,1.09,110437730,7982,50.61,13850,13910,13760,17880,9640,13760,13835.85,4.45,0,2393,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1609,9.63,0.73,12,0.07,1445.00,19122.00,25700,20240205,-45.88,13420,20250213,3.65,14800,-6.01,20250121,13420,3.65,20250213,24950,-44.25,20240220,13420,3.65,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,120715,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13870,110,2,0.80,89992800,6509,41.27,13850,13870,13760,17880,9640,13760,13825.90,4.45,0,1970,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1605,9.60,0.73,12,0.06,1445.00,19122.00,25700,20240205,-46.03,13420,20250213,3.35,14800,-6.28,20250121,13420,3.35,20250213,24950,-44.41,20240220,13420,3.35,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,110714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13840,80,2,0.58,58056870,4203,26.65,13850,13850,13760,17880,9640,13760,13813.20,4.45,0,760,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1601,9.58,0.72,12,0.04,1445.00,19122.00,25700,20240205,-46.15,13420,20250213,3.13,14800,-6.49,20250121,13420,3.13,20250213,24950,-44.53,20240220,13420,3.13,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,100714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13770,10,2,0.07,41430910,3001,19.03,13850,13850,13760,17880,9640,13760,13805.70,4.45,0,259,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1593,9.53,0.72,12,0.03,1445.00,19122.00,25700,20240205,-46.42,13420,20250213,2.61,14800,-6.96,20250121,13420,2.61,20250213,24950,-44.81,20240220,13420,2.61,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250218,090716,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,40,2,0.29,428420,31,0.20,13850,13850,13770,17880,9640,13760,13820.00,4.45,0,-2,13966,13862,13716,13612,13466,13915,13665,60,4120,500,9900,10,1,11568163,1596,9.55,0.72,12,0.00,1445.00,19122.00,25700,20240205,-46.30,13420,20250213,2.83,14800,-6.76,20250121,13420,2.83,20250213,24950,-44.69,20240220,13420,2.83,20250213,1.88,N,089600,500,59 억,,514878,N,N,1,N,00,N
20250217,160714,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13760,100,2,0.73,216784130,15765,117.64,13670,13820,13570,17750,9570,13660,13750.98,4.44,0,1023,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1592,9.52,0.72,12,0.14,1445.00,19122.00,25700,20240205,-46.46,13420,20250213,2.53,14800,-7.03,20250121,13420,2.53,20250213,24950,-44.85,20240220,13420,2.53,20250213,1.88,N,089600,500,59 억,,513809,N,N,1,N,00,N
20250217,150713,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13790,130,2,0.95,208742280,15181,113.28,13670,13820,13570,17750,9570,13660,13750.23,4.44,0,1155,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1595,9.54,0.72,12,0.13,1445.00,19122.00,25700,20240205,-46.34,13420,20250213,2.76,14800,-6.82,20250121,13420,2.76,20250213,24950,-44.73,20240220,13420,2.76,20250213,1.88,N,089600,500,59 억,,513809,N,N,0,N,00,N
20250217,140712,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,13800,140,2,1.02,185068860,13465,100.48,13670,13820,13570,17750,9570,13660,13744.44,4.44,0,1885,13886,13772,13676,13562,13466,13830,13620,60,4090,500,9830,10,1,11568163,1596,9.55,0.72,12,0.12,1445.00,19122.00,25700,20240205,-46.30,13420,20250213,2.83,14800,-6.76,20250121,13420,2.83,20250213,24950,-44.69,20240220,13420,2.83,20250213,1.88,N,089600,500,59 억,,513809,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 160715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 210731780 15186 96.29 13850 13950 13760 17880 9640 13760 13876.71 4.45 0 2715 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.13 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
3 20250218 150716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 199966120 14411 91.38 13850 13950 13760 17880 9640 13760 13875.94 4.45 0 2722 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.12 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
4 20250218 140716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13930 170 2 1.24 169720200 12239 77.60 13850 13950 13760 17880 9640 13760 13867.16 4.45 0 2486 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1611 9.64 0.73 12 0.11 1445.00 19122.00 25700 20240205 -45.80 13420 20250213 3.80 14800 -5.88 20250121 13420 3.80 20250213 24950 -44.17 20240220 13420 3.80 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
5 20250218 130713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13910 150 2 1.09 110437730 7982 50.61 13850 13910 13760 17880 9640 13760 13835.85 4.45 0 2393 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1609 9.63 0.73 12 0.07 1445.00 19122.00 25700 20240205 -45.88 13420 20250213 3.65 14800 -6.01 20250121 13420 3.65 20250213 24950 -44.25 20240220 13420 3.65 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
6 20250218 120715 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13870 110 2 0.80 89992800 6509 41.27 13850 13870 13760 17880 9640 13760 13825.90 4.45 0 1970 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1605 9.60 0.73 12 0.06 1445.00 19122.00 25700 20240205 -46.03 13420 20250213 3.35 14800 -6.28 20250121 13420 3.35 20250213 24950 -44.41 20240220 13420 3.35 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
7 20250218 110714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13840 80 2 0.58 58056870 4203 26.65 13850 13850 13760 17880 9640 13760 13813.20 4.45 0 760 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1601 9.58 0.72 12 0.04 1445.00 19122.00 25700 20240205 -46.15 13420 20250213 3.13 14800 -6.49 20250121 13420 3.13 20250213 24950 -44.53 20240220 13420 3.13 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
8 20250218 100714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13770 10 2 0.07 41430910 3001 19.03 13850 13850 13760 17880 9640 13760 13805.70 4.45 0 259 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1593 9.53 0.72 12 0.03 1445.00 19122.00 25700 20240205 -46.42 13420 20250213 2.61 14800 -6.96 20250121 13420 2.61 20250213 24950 -44.81 20240220 13420 2.61 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
9 20250218 090716 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13800 40 2 0.29 428420 31 0.20 13850 13850 13770 17880 9640 13760 13820.00 4.45 0 -2 13966 13862 13716 13612 13466 13915 13665 60 4120 500 9900 10 1 11568163 1596 9.55 0.72 12 0.00 1445.00 19122.00 25700 20240205 -46.30 13420 20250213 2.83 14800 -6.76 20250121 13420 2.83 20250213 24950 -44.69 20240220 13420 2.83 20250213 1.88 N 089600 500 59 억 514878 N N 1 N 00 N
10 20250217 160714 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13760 100 2 0.73 216784130 15765 117.64 13670 13820 13570 17750 9570 13660 13750.98 4.44 0 1023 13886 13772 13676 13562 13466 13830 13620 60 4090 500 9830 10 1 11568163 1592 9.52 0.72 12 0.14 1445.00 19122.00 25700 20240205 -46.46 13420 20250213 2.53 14800 -7.03 20250121 13420 2.53 20250213 24950 -44.85 20240220 13420 2.53 20250213 1.88 N 089600 500 59 억 513809 N N 1 N 00 N
11 20250217 150713 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13790 130 2 0.95 208742280 15181 113.28 13670 13820 13570 17750 9570 13660 13750.23 4.44 0 1155 13886 13772 13676 13562 13466 13830 13620 60 4090 500 9830 10 1 11568163 1595 9.54 0.72 12 0.13 1445.00 19122.00 25700 20240205 -46.34 13420 20250213 2.76 14800 -6.82 20250121 13420 2.76 20250213 24950 -44.73 20240220 13420 2.76 20250213 1.88 N 089600 500 59 억 513809 N N 0 N 00 N
12 20250217 140712 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 13800 140 2 1.02 185068860 13465 100.48 13670 13820 13570 17750 9570 13660 13744.44 4.44 0 1885 13886 13772 13676 13562 13466 13830 13620 60 4090 500 9830 10 1 11568163 1596 9.55 0.72 12 0.12 1445.00 19122.00 25700 20240205 -46.30 13420 20250213 2.83 14800 -6.76 20250121 13420 2.83 20250213 24950 -44.69 20240220 13420 2.83 20250213 1.88 N 089600 500 59 억 513809 N N 0 N 00 N