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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,968,-2,5,-0.21,27479762,28252,27.48,1016,1016,966,1261,679,970,972.67,1.40,0,-4289,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,166,-0.38,0.21,12,0.16,-2560.00,4619.00,4843,20240220,-80.01,822,20241112,17.76,1699,-43.03,20250102,966,0.21,20250220,3165,-69.42,20240513,150,545.33,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,5,2,0.52,24469699,25147,24.46,1016,1016,966,1261,679,970,973.07,1.40,0,-3720,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,167,-0.38,0.21,12,0.15,-2560.00,4619.00,4843,20240220,-79.87,822,20241112,18.61,1699,-42.61,20250102,966,0.93,20250220,3165,-69.19,20240513,150,550.00,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,972,2,2,0.21,23437417,24085,23.43,1016,1016,966,1261,679,970,973.11,1.40,0,-3655,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,167,-0.38,0.21,12,0.14,-2560.00,4619.00,4843,20240220,-79.93,822,20241112,18.25,1699,-42.79,20250102,966,0.62,20250220,3165,-69.29,20240513,150,548.00,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,130410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,0,3,0.00,21452600,22035,21.43,1016,1016,966,1261,679,970,973.57,1.40,0,-4020,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,167,-0.38,0.21,12,0.13,-2560.00,4619.00,4843,20240220,-79.97,822,20241112,18.00,1699,-42.91,20250102,966,0.41,20250220,3165,-69.35,20240513,150,546.67,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,120411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,978,8,2,0.82,20954988,21523,20.94,1016,1016,966,1261,679,970,973.61,1.40,0,-3896,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,168,-0.38,0.21,12,0.13,-2560.00,4619.00,4843,20240220,-79.81,822,20241112,18.98,1699,-42.44,20250102,966,1.24,20250220,3165,-69.10,20240513,150,552.00,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,985,15,2,1.55,18069293,18562,18.06,1016,1016,966,1261,679,970,973.46,1.40,0,-3554,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,169,-0.38,0.21,12,0.11,-2560.00,4619.00,4843,20240220,-79.66,822,20241112,19.83,1699,-42.02,20250102,966,1.97,20250220,3165,-68.88,20240513,150,556.67,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,100410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,977,7,2,0.72,16030551,16483,16.03,1016,1016,966,1261,679,970,972.55,1.40,0,-2959,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,168,-0.38,0.21,12,0.10,-2560.00,4619.00,4843,20240220,-79.83,822,20241112,18.86,1699,-42.50,20250102,966,1.14,20250220,3165,-69.13,20240513,150,551.33,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250220,090412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,988,18,2,1.86,700145,705,0.69,1016,1016,987,1261,679,970,993.11,1.40,0,-37,1043,1006,988,951,933,997,942,86,291,500,580,1,1,17172021,170,-0.39,0.21,12,0.00,-2560.00,4619.00,4843,20240220,-79.60,822,20241112,20.19,1699,-41.85,20250102,970,1.86,20250219,3165,-68.78,20240513,150,558.67,20240409,0.00,N,031860,500,85 억,,239558,N,N,0,N,00,N
20250219,160409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,970,-54,5,-5.27,101407470,102803,244.41,1024,1025,970,1331,717,1024,986.43,1.38,0,-4352,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,167,-0.38,0.21,12,0.60,-2560.00,4619.00,4843,20240220,-79.97,822,20241112,18.00,1699,-42.91,20250102,970,0.00,20250219,3165,-69.35,20240513,150,546.67,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,150411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,981,-43,5,-4.20,96284200,97526,231.86,1024,1025,970,1331,717,1024,987.27,1.38,0,-1059,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,168,-0.38,0.21,12,0.57,-2560.00,4619.00,4843,20240220,-79.74,822,20241112,19.34,1699,-42.26,20250102,970,1.13,20250219,3165,-69.00,20240513,150,554.00,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,982,-42,5,-4.10,83415291,84408,200.68,1024,1025,970,1331,717,1024,988.24,1.38,0,-837,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,169,-0.38,0.21,12,0.49,-2560.00,4619.00,4843,20240220,-79.72,822,20241112,19.46,1699,-42.20,20250102,970,1.24,20250219,3165,-68.97,20240513,150,554.67,20240409,0.00,N,031860,500,85 억,,236965,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 20250220 160411 57 100.00 KOSDAQ 유통 N N N N N 968 -2 5 -0.21 27479762 28252 27.48 1016 1016 966 1261 679 970 972.67 1.40 0 -4289 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 166 -0.38 0.21 12 0.16 -2560.00 4619.00 4843 20240220 -80.01 822 20241112 17.76 1699 -43.03 20250102 966 0.21 20250220 3165 -69.42 20240513 150 545.33 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
3 20250220 150411 57 100.00 KOSDAQ 유통 N N N N N 975 5 2 0.52 24469699 25147 24.46 1016 1016 966 1261 679 970 973.07 1.40 0 -3720 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 167 -0.38 0.21 12 0.15 -2560.00 4619.00 4843 20240220 -79.87 822 20241112 18.61 1699 -42.61 20250102 966 0.93 20250220 3165 -69.19 20240513 150 550.00 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
4 20250220 140413 57 100.00 KOSDAQ 유통 N N N N N 972 2 2 0.21 23437417 24085 23.43 1016 1016 966 1261 679 970 973.11 1.40 0 -3655 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 167 -0.38 0.21 12 0.14 -2560.00 4619.00 4843 20240220 -79.93 822 20241112 18.25 1699 -42.79 20250102 966 0.62 20250220 3165 -69.29 20240513 150 548.00 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
5 20250220 130410 57 100.00 KOSDAQ 유통 N N N N N 970 0 3 0.00 21452600 22035 21.43 1016 1016 966 1261 679 970 973.57 1.40 0 -4020 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 167 -0.38 0.21 12 0.13 -2560.00 4619.00 4843 20240220 -79.97 822 20241112 18.00 1699 -42.91 20250102 966 0.41 20250220 3165 -69.35 20240513 150 546.67 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
6 20250220 120411 57 100.00 KOSDAQ 유통 N N N N N 978 8 2 0.82 20954988 21523 20.94 1016 1016 966 1261 679 970 973.61 1.40 0 -3896 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 168 -0.38 0.21 12 0.13 -2560.00 4619.00 4843 20240220 -79.81 822 20241112 18.98 1699 -42.44 20250102 966 1.24 20250220 3165 -69.10 20240513 150 552.00 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
7 20250220 110410 57 100.00 KOSDAQ 유통 N N N N N 985 15 2 1.55 18069293 18562 18.06 1016 1016 966 1261 679 970 973.46 1.40 0 -3554 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 169 -0.38 0.21 12 0.11 -2560.00 4619.00 4843 20240220 -79.66 822 20241112 19.83 1699 -42.02 20250102 966 1.97 20250220 3165 -68.88 20240513 150 556.67 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
8 20250220 100410 57 100.00 KOSDAQ 유통 N N N N N 977 7 2 0.72 16030551 16483 16.03 1016 1016 966 1261 679 970 972.55 1.40 0 -2959 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 168 -0.38 0.21 12 0.10 -2560.00 4619.00 4843 20240220 -79.83 822 20241112 18.86 1699 -42.50 20250102 966 1.14 20250220 3165 -69.13 20240513 150 551.33 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
9 20250220 090412 57 100.00 KOSDAQ 유통 N N N N N 988 18 2 1.86 700145 705 0.69 1016 1016 987 1261 679 970 993.11 1.40 0 -37 1043 1006 988 951 933 997 942 86 291 500 580 1 1 17172021 170 -0.39 0.21 12 0.00 -2560.00 4619.00 4843 20240220 -79.60 822 20241112 20.19 1699 -41.85 20250102 970 1.86 20250219 3165 -68.78 20240513 150 558.67 20240409 0.00 N 031860 500 85 억 239558 N N 0 N 00 N
10 20250219 160409 57 100.00 KOSDAQ 유통 N N N N N 970 -54 5 -5.27 101407470 102803 244.41 1024 1025 970 1331 717 1024 986.43 1.38 0 -4352 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 167 -0.38 0.21 12 0.60 -2560.00 4619.00 4843 20240220 -79.97 822 20241112 18.00 1699 -42.91 20250102 970 0.00 20250219 3165 -69.35 20240513 150 546.67 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
11 20250219 150411 57 100.00 KOSDAQ 유통 N N N N N 981 -43 5 -4.20 96284200 97526 231.86 1024 1025 970 1331 717 1024 987.27 1.38 0 -1059 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 168 -0.38 0.21 12 0.57 -2560.00 4619.00 4843 20240220 -79.74 822 20241112 19.34 1699 -42.26 20250102 970 1.13 20250219 3165 -69.00 20240513 150 554.00 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
12 20250219 140408 57 100.00 KOSDAQ 유통 N N N N N 982 -42 5 -4.10 83415291 84408 200.68 1024 1025 970 1331 717 1024 988.24 1.38 0 -837 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 169 -0.38 0.21 12 0.49 -2560.00 4619.00 4843 20240220 -79.72 822 20241112 19.46 1699 -42.20 20250102 970 1.24 20250219 3165 -68.97 20240513 150 554.67 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N