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
086060/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
20250219,160707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,-60,5,-1.79,89132325,27112,49.43,3320,3345,3270,4345,2345,3345,3287.50,2.86,0,-3281,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,283,10.91,0.59,12,0.31,301.00,5610.00,4500,20240213,-27.00,3020,20241227,8.77,3535,-7.07,20250108,3155,4.12,20250203,4475,-26.59,20240219,3020,8.77,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,150708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3285,-60,5,-1.79,84434505,25682,46.82,3320,3345,3270,4345,2345,3345,3287.62,2.86,0,-2945,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,283,10.91,0.59,12,0.30,301.00,5610.00,4500,20240213,-27.00,3020,20241227,8.77,3535,-7.07,20250108,3155,4.12,20250203,4475,-26.59,20240219,3020,8.77,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,140705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-45,5,-1.35,58285210,17728,32.32,3320,3345,3270,4345,2345,3345,3287.65,2.86,0,-2917,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,284,10.96,0.59,12,0.21,301.00,5610.00,4500,20240213,-26.67,3020,20241227,9.27,3535,-6.65,20250108,3155,4.60,20250203,4475,-26.26,20240219,3020,9.27,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,130706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,-40,5,-1.20,56055805,17052,31.09,3320,3345,3270,4345,2345,3345,3287.24,2.86,0,-2908,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,285,10.98,0.59,12,0.20,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4475,-26.15,20240219,3020,9.44,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3305,-40,5,-1.20,55465810,16873,30.76,3320,3345,3270,4345,2345,3345,3287.15,2.86,0,-2899,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,285,10.98,0.59,12,0.20,301.00,5610.00,4500,20240213,-26.56,3020,20241227,9.44,3535,-6.51,20250108,3155,4.75,20250203,4475,-26.15,20240219,3020,9.44,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,110706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3295,-50,5,-1.49,42410840,12900,23.52,3320,3345,3270,4345,2345,3345,3287.53,2.86,0,-2349,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,284,10.95,0.59,12,0.15,301.00,5610.00,4500,20240213,-26.78,3020,20241227,9.11,3535,-6.79,20250108,3155,4.44,20250203,4475,-26.37,20240219,3020,9.11,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,100706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3310,-35,5,-1.05,13918770,4217,7.69,3320,3345,3285,4345,2345,3345,3300.32,2.86,0,-2004,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,285,11.00,0.59,12,0.05,301.00,5610.00,4500,20240213,-26.44,3020,20241227,9.60,3535,-6.36,20250108,3155,4.91,20250203,4475,-26.03,20240219,3020,9.60,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250219,090707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3300,-45,5,-1.35,7152455,2164,3.95,3320,3345,3295,4345,2345,3345,3304.64,2.86,0,-1235,3428,3386,3303,3261,3178,3407,3282,43,1000,500,2400,5,1,8610587,284,10.96,0.59,12,0.03,301.00,5610.00,4500,20240213,-26.67,3020,20241227,9.27,3535,-6.65,20250108,3155,4.60,20250203,4475,-26.26,20240219,3020,9.27,20241227,2.57,N,086060,500,43 억,,246298,N,N,0,N,00,N
20250218,160705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3345,85,2,2.61,176930165,54551,502.54,3265,3345,3220,4235,2285,3260,3242.65,2.84,0,2247,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,288,11.11,0.60,12,0.63,301.00,5610.00,4500,20240213,-25.67,3020,20241227,10.76,3535,-5.37,20250108,3155,6.02,20250203,4475,-25.25,20240219,3020,10.76,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,5,2,0.15,164956405,50931,469.19,3265,3280,3220,4235,2285,3260,3238.82,2.84,0,2782,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,281,10.85,0.58,12,0.59,301.00,5610.00,4500,20240213,-27.44,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4475,-27.04,20240219,3020,8.11,20241227,2.57,N,086060,500,43 억,,244159,N,N,0,N,00,N
20250218,140706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3265,5,2,0.15,155346950,47975,441.96,3265,3280,3220,4235,2285,3260,3238.08,2.84,0,2441,3320,3290,3260,3230,3200,3305,3245,43,975,500,2340,5,1,8610587,281,10.85,0.58,12,0.56,301.00,5610.00,4500,20240213,-27.44,3020,20241227,8.11,3535,-7.64,20250108,3155,3.49,20250203,4475,-27.04,20240219,3020,8.11,20241227,2.57,N,086060,500,43 억,,244159,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 160707 57 100.00 KOSDAQ 유통 N N N N N 3285 -60 5 -1.79 89132325 27112 49.43 3320 3345 3270 4345 2345 3345 3287.50 2.86 0 -3281 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 283 10.91 0.59 12 0.31 301.00 5610.00 4500 20240213 -27.00 3020 20241227 8.77 3535 -7.07 20250108 3155 4.12 20250203 4475 -26.59 20240219 3020 8.77 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
3 20250219 150708 57 100.00 KOSDAQ 유통 N N N N N 3285 -60 5 -1.79 84434505 25682 46.82 3320 3345 3270 4345 2345 3345 3287.62 2.86 0 -2945 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 283 10.91 0.59 12 0.30 301.00 5610.00 4500 20240213 -27.00 3020 20241227 8.77 3535 -7.07 20250108 3155 4.12 20250203 4475 -26.59 20240219 3020 8.77 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
4 20250219 140705 57 100.00 KOSDAQ 유통 N N N N N 3300 -45 5 -1.35 58285210 17728 32.32 3320 3345 3270 4345 2345 3345 3287.65 2.86 0 -2917 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 284 10.96 0.59 12 0.21 301.00 5610.00 4500 20240213 -26.67 3020 20241227 9.27 3535 -6.65 20250108 3155 4.60 20250203 4475 -26.26 20240219 3020 9.27 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
5 20250219 130706 57 100.00 KOSDAQ 유통 N N N N N 3305 -40 5 -1.20 56055805 17052 31.09 3320 3345 3270 4345 2345 3345 3287.24 2.86 0 -2908 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 285 10.98 0.59 12 0.20 301.00 5610.00 4500 20240213 -26.56 3020 20241227 9.44 3535 -6.51 20250108 3155 4.75 20250203 4475 -26.15 20240219 3020 9.44 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
6 20250219 120705 57 100.00 KOSDAQ 유통 N N N N N 3305 -40 5 -1.20 55465810 16873 30.76 3320 3345 3270 4345 2345 3345 3287.15 2.86 0 -2899 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 285 10.98 0.59 12 0.20 301.00 5610.00 4500 20240213 -26.56 3020 20241227 9.44 3535 -6.51 20250108 3155 4.75 20250203 4475 -26.15 20240219 3020 9.44 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
7 20250219 110706 57 100.00 KOSDAQ 유통 N N N N N 3295 -50 5 -1.49 42410840 12900 23.52 3320 3345 3270 4345 2345 3345 3287.53 2.86 0 -2349 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 284 10.95 0.59 12 0.15 301.00 5610.00 4500 20240213 -26.78 3020 20241227 9.11 3535 -6.79 20250108 3155 4.44 20250203 4475 -26.37 20240219 3020 9.11 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
8 20250219 100706 57 100.00 KOSDAQ 유통 N N N N N 3310 -35 5 -1.05 13918770 4217 7.69 3320 3345 3285 4345 2345 3345 3300.32 2.86 0 -2004 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 285 11.00 0.59 12 0.05 301.00 5610.00 4500 20240213 -26.44 3020 20241227 9.60 3535 -6.36 20250108 3155 4.91 20250203 4475 -26.03 20240219 3020 9.60 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
9 20250219 090707 57 100.00 KOSDAQ 유통 N N N N N 3300 -45 5 -1.35 7152455 2164 3.95 3320 3345 3295 4345 2345 3345 3304.64 2.86 0 -1235 3428 3386 3303 3261 3178 3407 3282 43 1000 500 2400 5 1 8610587 284 10.96 0.59 12 0.03 301.00 5610.00 4500 20240213 -26.67 3020 20241227 9.27 3535 -6.65 20250108 3155 4.60 20250203 4475 -26.26 20240219 3020 9.27 20241227 2.57 N 086060 500 43 억 246298 N N 0 N 00 N
10 20250218 160705 57 100.00 KOSDAQ 유통 N N N N N 3345 85 2 2.61 176930165 54551 502.54 3265 3345 3220 4235 2285 3260 3242.65 2.84 0 2247 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 288 11.11 0.60 12 0.63 301.00 5610.00 4500 20240213 -25.67 3020 20241227 10.76 3535 -5.37 20250108 3155 6.02 20250203 4475 -25.25 20240219 3020 10.76 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
11 20250218 150705 57 100.00 KOSDAQ 유통 N N N N N 3265 5 2 0.15 164956405 50931 469.19 3265 3280 3220 4235 2285 3260 3238.82 2.84 0 2782 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 281 10.85 0.58 12 0.59 301.00 5610.00 4500 20240213 -27.44 3020 20241227 8.11 3535 -7.64 20250108 3155 3.49 20250203 4475 -27.04 20240219 3020 8.11 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N
12 20250218 140706 57 100.00 KOSDAQ 유통 N N N N N 3265 5 2 0.15 155346950 47975 441.96 3265 3280 3220 4235 2285 3260 3238.08 2.84 0 2441 3320 3290 3260 3230 3200 3305 3245 43 975 500 2340 5 1 8610587 281 10.85 0.58 12 0.56 301.00 5610.00 4500 20240213 -27.44 3020 20241227 8.11 3535 -7.64 20250108 3155 3.49 20250203 4475 -27.04 20240219 3020 8.11 20241227 2.57 N 086060 500 43 억 244159 N N 0 N 00 N