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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
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
20250219,130409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,987,-37,5,-3.61,67181942,67856,161.32,1024,1025,970,1331,717,1024,990.07,1.38,0,404,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,169,-0.39,0.21,12,0.40,-2560.00,4619.00,4843,20240220,-79.62,822,20241112,20.07,1699,-41.91,20250102,970,1.75,20250219,3165,-68.82,20240513,150,558.00,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,120409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-15,5,-1.46,18179843,17980,42.75,1024,1025,1001,1331,717,1024,1011.11,1.38,0,-2975,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,173,-0.39,0.22,12,0.10,-2560.00,4619.00,4843,20240220,-79.17,822,20241112,22.75,1699,-40.61,20250102,985,2.44,20250210,3165,-68.12,20240513,150,572.67,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,110410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-6,5,-0.59,6013150,5917,14.07,1024,1025,1013,1331,717,1024,1016.25,1.38,0,-114,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,175,-0.40,0.22,12,0.03,-2560.00,4619.00,4843,20240220,-78.98,822,20241112,23.84,1699,-40.08,20250102,985,3.35,20250210,3165,-67.84,20240513,150,578.67,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,100409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,-6,5,-0.59,1472531,1446,3.44,1024,1025,1013,1331,717,1024,1018.35,1.38,0,247,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,175,-0.40,0.22,12,0.01,-2560.00,4619.00,4843,20240220,-78.98,822,20241112,23.84,1699,-40.08,20250102,985,3.35,20250210,3165,-67.84,20240513,150,578.67,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250219,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1013,-11,5,-1.07,15349,15,0.04,1024,1024,1013,1331,717,1024,1023.27,1.38,0,-14,1070,1046,1024,1000,978,1059,1013,86,307,500,610,1,1,17172021,174,-0.40,0.22,12,0.00,-2560.00,4619.00,4843,20240220,-79.08,822,20241112,23.24,1699,-40.38,20250102,985,2.84,20250210,3165,-67.99,20240513,150,575.33,20240409,0.00,N,031860,500,85 억,,236965,N,N,0,N,00,N
20250218,160408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1024,8,2,0.79,42875745,42047,65.57,1007,1048,1002,1320,712,1016,1019.71,1.38,0,-750,1064,1039,1025,1000,986,1033,994,86,304,500,600,1,1,17172021,176,-0.40,0.22,12,0.24,-2560.00,4619.00,4843,20240220,-78.86,822,20241112,24.57,1699,-39.73,20250102,985,3.96,20250210,3165,-67.65,20240513,150,582.67,20240409,0.00,N,031860,500,85 억,,237727,N,N,0,N,00,N
20250218,150409,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1019,3,2,0.30,40696866,39908,62.24,1007,1048,1002,1320,712,1016,1019.77,1.38,0,-1989,1064,1039,1025,1000,986,1033,994,86,304,500,600,1,1,17172021,175,-0.40,0.22,12,0.23,-2560.00,4619.00,4843,20240220,-78.96,822,20241112,23.97,1699,-40.02,20250102,985,3.45,20250210,3165,-67.80,20240513,150,579.33,20240409,0.00,N,031860,500,85 억,,237727,N,N,0,N,00,N
20250218,140408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1023,7,2,0.69,30971725,30381,47.38,1007,1048,1002,1320,712,1016,1019.44,1.38,0,-1335,1064,1039,1025,1000,986,1033,994,86,304,500,600,1,1,17172021,176,-0.40,0.22,12,0.18,-2560.00,4619.00,4843,20240220,-78.88,822,20241112,24.45,1699,-39.79,20250102,985,3.86,20250210,3165,-67.68,20240513,150,582.00,20240409,0.00,N,031860,500,85 억,,237727,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 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
3 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
4 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
5 20250219 130409 57 100.00 KOSDAQ 유통 N N N N N 987 -37 5 -3.61 67181942 67856 161.32 1024 1025 970 1331 717 1024 990.07 1.38 0 404 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 169 -0.39 0.21 12 0.40 -2560.00 4619.00 4843 20240220 -79.62 822 20241112 20.07 1699 -41.91 20250102 970 1.75 20250219 3165 -68.82 20240513 150 558.00 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
6 20250219 120409 57 100.00 KOSDAQ 유통 N N N N N 1009 -15 5 -1.46 18179843 17980 42.75 1024 1025 1001 1331 717 1024 1011.11 1.38 0 -2975 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 173 -0.39 0.22 12 0.10 -2560.00 4619.00 4843 20240220 -79.17 822 20241112 22.75 1699 -40.61 20250102 985 2.44 20250210 3165 -68.12 20240513 150 572.67 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
7 20250219 110410 57 100.00 KOSDAQ 유통 N N N N N 1018 -6 5 -0.59 6013150 5917 14.07 1024 1025 1013 1331 717 1024 1016.25 1.38 0 -114 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 175 -0.40 0.22 12 0.03 -2560.00 4619.00 4843 20240220 -78.98 822 20241112 23.84 1699 -40.08 20250102 985 3.35 20250210 3165 -67.84 20240513 150 578.67 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
8 20250219 100409 57 100.00 KOSDAQ 유통 N N N N N 1018 -6 5 -0.59 1472531 1446 3.44 1024 1025 1013 1331 717 1024 1018.35 1.38 0 247 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 175 -0.40 0.22 12 0.01 -2560.00 4619.00 4843 20240220 -78.98 822 20241112 23.84 1699 -40.08 20250102 985 3.35 20250210 3165 -67.84 20240513 150 578.67 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
9 20250219 090410 57 100.00 KOSDAQ 유통 N N N N N 1013 -11 5 -1.07 15349 15 0.04 1024 1024 1013 1331 717 1024 1023.27 1.38 0 -14 1070 1046 1024 1000 978 1059 1013 86 307 500 610 1 1 17172021 174 -0.40 0.22 12 0.00 -2560.00 4619.00 4843 20240220 -79.08 822 20241112 23.24 1699 -40.38 20250102 985 2.84 20250210 3165 -67.99 20240513 150 575.33 20240409 0.00 N 031860 500 85 억 236965 N N 0 N 00 N
10 20250218 160408 57 100.00 KOSDAQ 유통 N N N N N 1024 8 2 0.79 42875745 42047 65.57 1007 1048 1002 1320 712 1016 1019.71 1.38 0 -750 1064 1039 1025 1000 986 1033 994 86 304 500 600 1 1 17172021 176 -0.40 0.22 12 0.24 -2560.00 4619.00 4843 20240220 -78.86 822 20241112 24.57 1699 -39.73 20250102 985 3.96 20250210 3165 -67.65 20240513 150 582.67 20240409 0.00 N 031860 500 85 억 237727 N N 0 N 00 N
11 20250218 150409 57 100.00 KOSDAQ 유통 N N N N N 1019 3 2 0.30 40696866 39908 62.24 1007 1048 1002 1320 712 1016 1019.77 1.38 0 -1989 1064 1039 1025 1000 986 1033 994 86 304 500 600 1 1 17172021 175 -0.40 0.22 12 0.23 -2560.00 4619.00 4843 20240220 -78.96 822 20241112 23.97 1699 -40.02 20250102 985 3.45 20250210 3165 -67.80 20240513 150 579.33 20240409 0.00 N 031860 500 85 억 237727 N N 0 N 00 N
12 20250218 140408 57 100.00 KOSDAQ 유통 N N N N N 1023 7 2 0.69 30971725 30381 47.38 1007 1048 1002 1320 712 1016 1019.44 1.38 0 -1335 1064 1039 1025 1000 986 1033 994 86 304 500 600 1 1 17172021 176 -0.40 0.22 12 0.18 -2560.00 4619.00 4843 20240220 -78.88 822 20241112 24.45 1699 -39.79 20250102 985 3.86 20250210 3165 -67.68 20240513 150 582.00 20240409 0.00 N 031860 500 85 억 237727 N N 0 N 00 N