ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031860/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
20250224,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,33140971,32753,56.22,1016,1016,1006,1300,700,1000,1011.85,1.47,0,396,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.19,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1014,14,2,1.40,30299611,29946,51.40,1016,1016,1006,1300,700,1000,1011.81,1.47,0,511,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.17,-2560.00,4619.00,4843,20240220,-79.06,822,20241112,23.36,1699,-40.32,20250102,966,4.97,20250220,3165,-67.96,20240513,150,576.00,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,28219185,27890,47.87,1016,1016,1006,1300,700,1000,1011.80,1.47,0,364,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.16,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,11,2,1.10,24849355,24568,42.17,1016,1016,1006,1300,700,1000,1011.45,1.47,0,1835,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.39,0.22,12,0.14,-2560.00,4619.00,4843,20240220,-79.12,822,20241112,22.99,1699,-40.49,20250102,966,4.66,20250220,3165,-68.06,20240513,150,574.00,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,13534182,13358,22.93,1016,1016,1006,1300,700,1000,1013.19,1.47,0,-1016,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.08,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,110412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,11897704,11744,20.16,1016,1016,1006,1300,700,1000,1013.09,1.47,0,-1091,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.07,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,100412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,10,2,1.00,11098269,10952,18.80,1016,1016,1006,1300,700,1000,1013.36,1.47,0,-1091,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,173,-0.39,0.22,12,0.06,-2560.00,4619.00,4843,20240220,-79.15,822,20241112,22.87,1699,-40.55,20250102,966,4.55,20250220,3165,-68.09,20240513,150,573.33,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250224,090415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,15,2,1.50,1043816,1031,1.77,1016,1016,1010,1300,700,1000,1012.43,1.47,0,-950,1030,1014,997,981,964,1016,983,86,300,500,600,1,1,17172021,174,-0.40,0.22,12,0.01,-2560.00,4619.00,4843,20240220,-79.04,822,20241112,23.48,1699,-40.26,20250102,966,5.07,20250220,3165,-67.93,20240513,150,576.67,20240409,0.00,N,031860,500,85 억,,252051,N,N,0,N,00,N
20250221,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,32,2,3.31,57755167,57827,204.68,1000,1013,980,1258,678,968,998.76,1.37,0,17180,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,172,-0.39,0.22,12,0.34,-2560.00,4619.00,4843,20240220,-79.35,822,20241112,21.65,1699,-41.14,20250102,966,3.52,20250220,3165,-68.40,20240513,150,566.67,20240409,0.00,N,031860,500,85 억,,235163,N,N,0,N,00,N
20250221,150414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1012,44,2,4.55,56452488,56533,200.10,1000,1013,980,1258,678,968,998.58,1.37,0,17285,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,174,-0.40,0.22,12,0.33,-2560.00,4619.00,4843,20240220,-79.10,822,20241112,23.11,1699,-40.44,20250102,966,4.76,20250220,3165,-68.03,20240513,150,574.67,20240409,0.00,N,031860,500,85 억,,235163,N,N,0,N,00,N
20250221,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,43,2,4.44,54665983,54757,193.82,1000,1012,980,1258,678,968,998.34,1.37,0,17073,1033,1000,983,950,933,992,942,86,290,500,580,1,1,17172021,174,-0.39,0.22,12,0.32,-2560.00,4619.00,4843,20240220,-79.12,822,20241112,22.99,1699,-40.49,20250102,966,4.66,20250220,3165,-68.06,20240513,150,574.00,20240409,0.00,N,031860,500,85 억,,235163,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 20250224 160415 57 100.00 KOSDAQ 유통 N N N N N 1010 10 2 1.00 33140971 32753 56.22 1016 1016 1006 1300 700 1000 1011.85 1.47 0 396 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 173 -0.39 0.22 12 0.19 -2560.00 4619.00 4843 20240220 -79.15 822 20241112 22.87 1699 -40.55 20250102 966 4.55 20250220 3165 -68.09 20240513 150 573.33 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
3 20250224 150414 57 100.00 KOSDAQ 유통 N N N N N 1014 14 2 1.40 30299611 29946 51.40 1016 1016 1006 1300 700 1000 1011.81 1.47 0 511 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 174 -0.40 0.22 12 0.17 -2560.00 4619.00 4843 20240220 -79.06 822 20241112 23.36 1699 -40.32 20250102 966 4.97 20250220 3165 -67.96 20240513 150 576.00 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
4 20250224 140414 57 100.00 KOSDAQ 유통 N N N N N 1015 15 2 1.50 28219185 27890 47.87 1016 1016 1006 1300 700 1000 1011.80 1.47 0 364 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 174 -0.40 0.22 12 0.16 -2560.00 4619.00 4843 20240220 -79.04 822 20241112 23.48 1699 -40.26 20250102 966 5.07 20250220 3165 -67.93 20240513 150 576.67 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
5 20250224 130415 57 100.00 KOSDAQ 유통 N N N N N 1011 11 2 1.10 24849355 24568 42.17 1016 1016 1006 1300 700 1000 1011.45 1.47 0 1835 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 174 -0.39 0.22 12 0.14 -2560.00 4619.00 4843 20240220 -79.12 822 20241112 22.99 1699 -40.49 20250102 966 4.66 20250220 3165 -68.06 20240513 150 574.00 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
6 20250224 120414 57 100.00 KOSDAQ 유통 N N N N N 1015 15 2 1.50 13534182 13358 22.93 1016 1016 1006 1300 700 1000 1013.19 1.47 0 -1016 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 174 -0.40 0.22 12 0.08 -2560.00 4619.00 4843 20240220 -79.04 822 20241112 23.48 1699 -40.26 20250102 966 5.07 20250220 3165 -67.93 20240513 150 576.67 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
7 20250224 110412 57 100.00 KOSDAQ 유통 N N N N N 1010 10 2 1.00 11897704 11744 20.16 1016 1016 1006 1300 700 1000 1013.09 1.47 0 -1091 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 173 -0.39 0.22 12 0.07 -2560.00 4619.00 4843 20240220 -79.15 822 20241112 22.87 1699 -40.55 20250102 966 4.55 20250220 3165 -68.09 20240513 150 573.33 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
8 20250224 100412 57 100.00 KOSDAQ 유통 N N N N N 1010 10 2 1.00 11098269 10952 18.80 1016 1016 1006 1300 700 1000 1013.36 1.47 0 -1091 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 173 -0.39 0.22 12 0.06 -2560.00 4619.00 4843 20240220 -79.15 822 20241112 22.87 1699 -40.55 20250102 966 4.55 20250220 3165 -68.09 20240513 150 573.33 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
9 20250224 090415 57 100.00 KOSDAQ 유통 N N N N N 1015 15 2 1.50 1043816 1031 1.77 1016 1016 1010 1300 700 1000 1012.43 1.47 0 -950 1030 1014 997 981 964 1016 983 86 300 500 600 1 1 17172021 174 -0.40 0.22 12 0.01 -2560.00 4619.00 4843 20240220 -79.04 822 20241112 23.48 1699 -40.26 20250102 966 5.07 20250220 3165 -67.93 20240513 150 576.67 20240409 0.00 N 031860 500 85 억 252051 N N 0 N 00 N
10 20250221 160412 57 100.00 KOSDAQ 유통 N N N N N 1000 32 2 3.31 57755167 57827 204.68 1000 1013 980 1258 678 968 998.76 1.37 0 17180 1033 1000 983 950 933 992 942 86 290 500 580 1 1 17172021 172 -0.39 0.22 12 0.34 -2560.00 4619.00 4843 20240220 -79.35 822 20241112 21.65 1699 -41.14 20250102 966 3.52 20250220 3165 -68.40 20240513 150 566.67 20240409 0.00 N 031860 500 85 억 235163 N N 0 N 00 N
11 20250221 150414 57 100.00 KOSDAQ 유통 N N N N N 1012 44 2 4.55 56452488 56533 200.10 1000 1013 980 1258 678 968 998.58 1.37 0 17285 1033 1000 983 950 933 992 942 86 290 500 580 1 1 17172021 174 -0.40 0.22 12 0.33 -2560.00 4619.00 4843 20240220 -79.10 822 20241112 23.11 1699 -40.44 20250102 966 4.76 20250220 3165 -68.03 20240513 150 574.67 20240409 0.00 N 031860 500 85 억 235163 N N 0 N 00 N
12 20250221 140413 57 100.00 KOSDAQ 유통 N N N N N 1011 43 2 4.44 54665983 54757 193.82 1000 1012 980 1258 678 968 998.34 1.37 0 17073 1033 1000 983 950 933 992 942 86 290 500 580 1 1 17172021 174 -0.39 0.22 12 0.32 -2560.00 4619.00 4843 20240220 -79.12 822 20241112 22.99 1699 -40.49 20250102 966 4.66 20250220 3165 -68.06 20240513 150 574.00 20240409 0.00 N 031860 500 85 억 235163 N N 0 N 00 N