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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038070/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
20250221,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,197707200,27721,150.53,7170,7210,7010,9240,4980,7110,7132.05,2.39,0,6976,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.31,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,171530370,24041,130.55,7170,7210,7010,9240,4980,7110,7134.91,2.39,0,7199,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.27,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,30,2,0.42,152486830,21367,116.03,7170,7210,7010,9240,4980,7110,7136.56,2.39,0,7878,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,636,-549.23,0.73,12,0.24,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,12240,-41.67,20240315,6130,16.48,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,130448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,40,2,0.56,142543780,19974,108.47,7170,7210,7010,9240,4980,7110,7136.47,2.39,0,7221,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,636,-550.00,0.74,12,0.22,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,50,2,0.70,118604810,16622,90.26,7170,7210,7010,9240,4980,7110,7135.41,2.39,0,4936,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,637,-550.77,0.74,12,0.19,-13.00,9715.00,11986,20240315,-40.26,6002,20241115,19.29,7770,-7.85,20250114,6580,8.81,20250203,12240,-41.50,20240315,6130,16.80,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,40,2,0.56,53467670,7532,40.90,7170,7170,7010,9240,4980,7110,7098.73,2.39,0,2301,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,636,-550.00,0.74,12,0.08,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,100447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,0,3,0.00,32240730,4560,24.76,7170,7170,7010,9240,4980,7110,7070.34,2.39,0,640,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,633,-546.92,0.73,12,0.05,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250221,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7050,-60,5,-0.84,9243860,1312,7.12,7170,7170,7010,9240,4980,7110,7045.62,2.39,0,86,7243,7176,7143,7076,7043,7160,7060,45,2130,500,4400,10,1,8900676,627,-542.31,0.73,12,0.01,-13.00,9715.00,11986,20240315,-41.18,6002,20241115,17.46,7770,-9.27,20250114,6580,7.14,20250203,12240,-42.40,20240315,6130,15.01,20241115,5.75,N,038070,500,44 억,,212561,N,N,0,N,00,N
20250220,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,-40,5,-0.56,130677400,18283,58.77,7150,7210,7110,9290,5010,7150,7147.48,2.42,0,-2759,7243,7196,7153,7106,7063,7195,7105,45,2140,500,4430,10,1,8900676,633,-546.92,0.73,12,0.21,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.75,N,038070,500,44 억,,215212,N,N,0,N,00,N
20250220,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-20,5,-0.28,111827830,15635,50.26,7150,7210,7110,9290,5010,7150,7152.40,2.42,0,-1793,7243,7196,7153,7106,7063,7195,7105,45,2140,500,4430,10,1,8900676,635,-548.46,0.73,12,0.18,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.75,N,038070,500,44 억,,215212,N,N,0,N,00,N
20250220,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,-20,5,-0.28,103345460,14446,46.44,7150,7210,7110,9290,5010,7150,7153.92,2.42,0,-1045,7243,7196,7153,7106,7063,7195,7105,45,2140,500,4430,10,1,8900676,635,-548.46,0.73,12,0.16,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.75,N,038070,500,44 억,,215212,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 20250221 160447 57 100.00 KOSDAQ 유통 N N N N N 7120 10 2 0.14 197707200 27721 150.53 7170 7210 7010 9240 4980 7110 7132.05 2.39 0 6976 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 634 -547.69 0.73 12 0.31 -13.00 9715.00 11986 20240315 -40.60 6002 20241115 18.63 7770 -8.37 20250114 6580 8.21 20250203 12240 -41.83 20240315 6130 16.15 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
3 20250221 150450 57 100.00 KOSDAQ 유통 N N N N N 7120 10 2 0.14 171530370 24041 130.55 7170 7210 7010 9240 4980 7110 7134.91 2.39 0 7199 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 634 -547.69 0.73 12 0.27 -13.00 9715.00 11986 20240315 -40.60 6002 20241115 18.63 7770 -8.37 20250114 6580 8.21 20250203 12240 -41.83 20240315 6130 16.15 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
4 20250221 140449 57 100.00 KOSDAQ 유통 N N N N N 7140 30 2 0.42 152486830 21367 116.03 7170 7210 7010 9240 4980 7110 7136.56 2.39 0 7878 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 636 -549.23 0.73 12 0.24 -13.00 9715.00 11986 20240315 -40.43 6002 20241115 18.96 7770 -8.11 20250114 6580 8.51 20250203 12240 -41.67 20240315 6130 16.48 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
5 20250221 130448 57 100.00 KOSDAQ 유통 N N N N N 7150 40 2 0.56 142543780 19974 108.47 7170 7210 7010 9240 4980 7110 7136.47 2.39 0 7221 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 636 -550.00 0.74 12 0.22 -13.00 9715.00 11986 20240315 -40.35 6002 20241115 19.13 7770 -7.98 20250114 6580 8.66 20250203 12240 -41.58 20240315 6130 16.64 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
6 20250221 120449 57 100.00 KOSDAQ 유통 N N N N N 7160 50 2 0.70 118604810 16622 90.26 7170 7210 7010 9240 4980 7110 7135.41 2.39 0 4936 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 637 -550.77 0.74 12 0.19 -13.00 9715.00 11986 20240315 -40.26 6002 20241115 19.29 7770 -7.85 20250114 6580 8.81 20250203 12240 -41.50 20240315 6130 16.80 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
7 20250221 110446 57 100.00 KOSDAQ 유통 N N N N N 7150 40 2 0.56 53467670 7532 40.90 7170 7170 7010 9240 4980 7110 7098.73 2.39 0 2301 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 636 -550.00 0.74 12 0.08 -13.00 9715.00 11986 20240315 -40.35 6002 20241115 19.13 7770 -7.98 20250114 6580 8.66 20250203 12240 -41.58 20240315 6130 16.64 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
8 20250221 100447 57 100.00 KOSDAQ 유통 N N N N N 7110 0 3 0.00 32240730 4560 24.76 7170 7170 7010 9240 4980 7110 7070.34 2.39 0 640 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 633 -546.92 0.73 12 0.05 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
9 20250221 090448 57 100.00 KOSDAQ 유통 N N N N N 7050 -60 5 -0.84 9243860 1312 7.12 7170 7170 7010 9240 4980 7110 7045.62 2.39 0 86 7243 7176 7143 7076 7043 7160 7060 45 2130 500 4400 10 1 8900676 627 -542.31 0.73 12 0.01 -13.00 9715.00 11986 20240315 -41.18 6002 20241115 17.46 7770 -9.27 20250114 6580 7.14 20250203 12240 -42.40 20240315 6130 15.01 20241115 5.75 N 038070 500 44 억 212561 N N 0 N 00 N
10 20250220 160446 57 100.00 KOSDAQ 유통 N N N N N 7110 -40 5 -0.56 130677400 18283 58.77 7150 7210 7110 9290 5010 7150 7147.48 2.42 0 -2759 7243 7196 7153 7106 7063 7195 7105 45 2140 500 4430 10 1 8900676 633 -546.92 0.73 12 0.21 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.75 N 038070 500 44 억 215212 N N 0 N 00 N
11 20250220 150446 57 100.00 KOSDAQ 유통 N N N N N 7130 -20 5 -0.28 111827830 15635 50.26 7150 7210 7110 9290 5010 7150 7152.40 2.42 0 -1793 7243 7196 7153 7106 7063 7195 7105 45 2140 500 4430 10 1 8900676 635 -548.46 0.73 12 0.18 -13.00 9715.00 11986 20240315 -40.51 6002 20241115 18.79 7770 -8.24 20250114 6580 8.36 20250203 12240 -41.75 20240315 6130 16.31 20241115 5.75 N 038070 500 44 억 215212 N N 0 N 00 N
12 20250220 140447 57 100.00 KOSDAQ 유통 N N N N N 7130 -20 5 -0.28 103345460 14446 46.44 7150 7210 7110 9290 5010 7150 7153.92 2.42 0 -1045 7243 7196 7153 7106 7063 7195 7105 45 2140 500 4430 10 1 8900676 635 -548.46 0.73 12 0.16 -13.00 9715.00 11986 20240315 -40.51 6002 20241115 18.79 7770 -8.24 20250114 6580 8.36 20250203 12240 -41.75 20240315 6130 16.31 20241115 5.75 N 038070 500 44 억 215212 N N 0 N 00 N