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
035080/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
20250219,160426,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12770,-90,5,-0.70,459459990,36198,43.81,12780,12830,12550,16710,9010,12860,12692.94,4.10,0,-905,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1747,-12.37,0.33,12,0.26,-1032.00,38861.00,18900,20240311,-32.43,10420,20240806,22.55,12890,-0.93,20250218,10820,18.02,20250214,18900,-32.43,20240311,10420,22.55,20240806,2.23,N,035080,2500,417 억,,560622,N,N,173,N,01,N
20250219,150428,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12720,-140,5,-1.09,430733260,33945,41.08,12780,12830,12550,16710,9010,12860,12689.15,4.10,0,-1134,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1740,-12.33,0.33,12,0.25,-1032.00,38861.00,18900,20240311,-32.70,10420,20240806,22.07,12890,-1.32,20250218,10820,17.56,20250214,18900,-32.70,20240311,10420,22.07,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,140426,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12660,-200,5,-1.56,368653140,29047,35.16,12780,12830,12550,16710,9010,12860,12691.61,4.10,0,-1734,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1731,-12.27,0.33,12,0.21,-1032.00,38861.00,18900,20240311,-33.02,10420,20240806,21.50,12890,-1.78,20250218,10820,17.01,20250214,18900,-33.02,20240311,10420,21.50,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,130426,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12670,-190,5,-1.48,351319130,27678,33.50,12780,12830,12550,16710,9010,12860,12693.08,4.10,0,-2178,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1733,-12.28,0.33,12,0.20,-1032.00,38861.00,18900,20240311,-32.96,10420,20240806,21.59,12890,-1.71,20250218,10820,17.10,20250214,18900,-32.96,20240311,10420,21.59,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,120426,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12710,-150,5,-1.17,229778350,18048,21.84,12780,12830,12600,16710,9010,12860,12731.51,4.10,0,-2412,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1738,-12.32,0.33,12,0.13,-1032.00,38861.00,18900,20240311,-32.75,10420,20240806,21.98,12890,-1.40,20250218,10820,17.47,20250214,18900,-32.75,20240311,10420,21.98,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,110427,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12680,-180,5,-1.40,191097120,14994,18.15,12780,12830,12640,16710,9010,12860,12744.91,4.10,0,-2903,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1734,-12.29,0.33,12,0.11,-1032.00,38861.00,18900,20240311,-32.91,10420,20240806,21.69,12890,-1.63,20250218,10820,17.19,20250214,18900,-32.91,20240311,10420,21.69,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,100426,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12780,-80,5,-0.62,127981750,10036,12.15,12780,12830,12640,16710,9010,12860,12752.27,4.10,0,-1273,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1748,-12.38,0.33,12,0.07,-1032.00,38861.00,18900,20240311,-32.38,10420,20240806,22.65,12890,-0.85,20250218,10820,18.11,20250214,18900,-32.38,20240311,10420,22.65,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250219,090427,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,12710,-150,5,-1.17,29517330,2313,2.80,12780,12780,12710,16710,9010,12860,12761.49,4.10,0,191,13433,13146,12603,12316,11773,13290,12460,418,3850,2500,9510,10,1,13676598,1738,-12.32,0.33,12,0.02,-1032.00,38861.00,18900,20240311,-32.75,10420,20240806,21.98,12890,-1.40,20250218,10820,17.47,20250214,18900,-32.75,20240311,10420,21.98,20240806,2.23,N,035080,2500,417 억,,560622,N,N,0,N,01,N
20250218,160425,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12860,650,2,5.32,1032802810,82308,39.08,12220,12890,12060,15870,8550,12210,12547.76,3.93,0,23789,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1759,-12.46,0.33,12,0.60,-1032.00,38861.00,18900,20240311,-31.96,10420,20240806,23.42,12890,-0.23,20250218,10820,18.85,20250214,18900,-31.96,20240311,10420,23.42,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,150426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12870,660,2,5.41,998372360,79632,37.81,12220,12890,12060,15870,8550,12210,12537.33,3.93,0,23553,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1760,-12.47,0.33,12,0.58,-1032.00,38861.00,18900,20240311,-31.90,10420,20240806,23.51,12890,-0.16,20250218,10820,18.95,20250214,18900,-31.90,20240311,10420,23.51,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,N,00,N
20250218,140426,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12660,450,2,3.69,754888360,60598,28.77,12220,12700,12060,15870,8550,12210,12457.32,3.93,0,17750,12696,12452,12126,11882,11556,12290,11720,418,3660,2500,9030,10,1,13676598,1731,-12.27,0.33,12,0.44,-1032.00,38861.00,18900,20240311,-33.02,10420,20240806,21.50,12700,-0.31,20250218,10820,17.01,20250214,18900,-33.02,20240311,10420,21.50,20240806,2.24,N,035080,2500,417 억,,537737,N,N,67,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 160426 54 100.00 KOSDAQ 유통 N N N N N 12770 -90 5 -0.70 459459990 36198 43.81 12780 12830 12550 16710 9010 12860 12692.94 4.10 0 -905 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1747 -12.37 0.33 12 0.26 -1032.00 38861.00 18900 20240311 -32.43 10420 20240806 22.55 12890 -0.93 20250218 10820 18.02 20250214 18900 -32.43 20240311 10420 22.55 20240806 2.23 N 035080 2500 417 억 560622 N N 173 N 01 N
3 20250219 150428 54 100.00 KOSDAQ 유통 N N N N N 12720 -140 5 -1.09 430733260 33945 41.08 12780 12830 12550 16710 9010 12860 12689.15 4.10 0 -1134 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1740 -12.33 0.33 12 0.25 -1032.00 38861.00 18900 20240311 -32.70 10420 20240806 22.07 12890 -1.32 20250218 10820 17.56 20250214 18900 -32.70 20240311 10420 22.07 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
4 20250219 140426 54 100.00 KOSDAQ 유통 N N N N N 12660 -200 5 -1.56 368653140 29047 35.16 12780 12830 12550 16710 9010 12860 12691.61 4.10 0 -1734 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1731 -12.27 0.33 12 0.21 -1032.00 38861.00 18900 20240311 -33.02 10420 20240806 21.50 12890 -1.78 20250218 10820 17.01 20250214 18900 -33.02 20240311 10420 21.50 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
5 20250219 130426 54 100.00 KOSDAQ 유통 N N N N N 12670 -190 5 -1.48 351319130 27678 33.50 12780 12830 12550 16710 9010 12860 12693.08 4.10 0 -2178 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1733 -12.28 0.33 12 0.20 -1032.00 38861.00 18900 20240311 -32.96 10420 20240806 21.59 12890 -1.71 20250218 10820 17.10 20250214 18900 -32.96 20240311 10420 21.59 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
6 20250219 120426 54 100.00 KOSDAQ 유통 N N N N N 12710 -150 5 -1.17 229778350 18048 21.84 12780 12830 12600 16710 9010 12860 12731.51 4.10 0 -2412 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1738 -12.32 0.33 12 0.13 -1032.00 38861.00 18900 20240311 -32.75 10420 20240806 21.98 12890 -1.40 20250218 10820 17.47 20250214 18900 -32.75 20240311 10420 21.98 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
7 20250219 110427 54 100.00 KOSDAQ 유통 N N N N N 12680 -180 5 -1.40 191097120 14994 18.15 12780 12830 12640 16710 9010 12860 12744.91 4.10 0 -2903 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1734 -12.29 0.33 12 0.11 -1032.00 38861.00 18900 20240311 -32.91 10420 20240806 21.69 12890 -1.63 20250218 10820 17.19 20250214 18900 -32.91 20240311 10420 21.69 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
8 20250219 100426 54 100.00 KOSDAQ 유통 N N N N N 12780 -80 5 -0.62 127981750 10036 12.15 12780 12830 12640 16710 9010 12860 12752.27 4.10 0 -1273 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1748 -12.38 0.33 12 0.07 -1032.00 38861.00 18900 20240311 -32.38 10420 20240806 22.65 12890 -0.85 20250218 10820 18.11 20250214 18900 -32.38 20240311 10420 22.65 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
9 20250219 090427 54 100.00 KOSDAQ 유통 N N N N N 12710 -150 5 -1.17 29517330 2313 2.80 12780 12780 12710 16710 9010 12860 12761.49 4.10 0 191 13433 13146 12603 12316 11773 13290 12460 418 3850 2500 9510 10 1 13676598 1738 -12.32 0.33 12 0.02 -1032.00 38861.00 18900 20240311 -32.75 10420 20240806 21.98 12890 -1.40 20250218 10820 17.47 20250214 18900 -32.75 20240311 10420 21.98 20240806 2.23 N 035080 2500 417 억 560622 N N 0 N 01 N
10 20250218 160425 55 60.00 KOSDAQ 유통 N N N Y 60 N 12860 650 2 5.32 1032802810 82308 39.08 12220 12890 12060 15870 8550 12210 12547.76 3.93 0 23789 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1759 -12.46 0.33 12 0.60 -1032.00 38861.00 18900 20240311 -31.96 10420 20240806 23.42 12890 -0.23 20250218 10820 18.85 20250214 18900 -31.96 20240311 10420 23.42 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
11 20250218 150426 55 60.00 KOSDAQ 유통 N N N Y 60 N 12870 660 2 5.41 998372360 79632 37.81 12220 12890 12060 15870 8550 12210 12537.33 3.93 0 23553 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1760 -12.47 0.33 12 0.58 -1032.00 38861.00 18900 20240311 -31.90 10420 20240806 23.51 12890 -0.16 20250218 10820 18.95 20250214 18900 -31.90 20240311 10420 23.51 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N
12 20250218 140426 55 60.00 KOSDAQ 유통 N N N Y 60 N 12660 450 2 3.69 754888360 60598 28.77 12220 12700 12060 15870 8550 12210 12457.32 3.93 0 17750 12696 12452 12126 11882 11556 12290 11720 418 3660 2500 9030 10 1 13676598 1731 -12.27 0.33 12 0.44 -1032.00 38861.00 18900 20240311 -33.02 10420 20240806 21.50 12700 -0.31 20250218 10820 17.01 20250214 18900 -33.02 20240311 10420 21.50 20240806 2.24 N 035080 2500 417 억 537737 N N 67 N 00 N