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
038620/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
20250221,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,839,13,2,1.57,191873526,231193,39.49,826,844,808,1073,579,826,830.14,1.15,0,-15790,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,602,38.14,0.66,12,0.32,22.00,1273.00,961,20241212,-12.70,546,20241114,53.66,870,-3.56,20250103,740,13.38,20250213,961,-12.70,20241212,546,53.66,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,4,2,0.48,184263000,222091,37.94,826,844,808,1073,579,826,829.89,1.15,0,-15406,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,596,37.73,0.65,12,0.31,22.00,1273.00,961,20241212,-13.63,546,20241114,52.01,870,-4.60,20250103,740,12.16,20250213,961,-13.63,20241212,546,52.01,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,140452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,831,5,2,0.61,160206240,193155,33.00,826,844,808,1073,579,826,829.65,1.15,0,-11425,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,597,37.77,0.65,12,0.27,22.00,1273.00,961,20241212,-13.53,546,20241114,52.20,870,-4.48,20250103,740,12.30,20250213,961,-13.53,20241212,546,52.20,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,9,2,1.09,141141863,170294,29.09,826,844,808,1073,579,826,829.04,1.15,0,-5227,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,600,37.95,0.66,12,0.24,22.00,1273.00,961,20241212,-13.11,546,20241114,52.93,870,-4.02,20250103,740,12.84,20250213,961,-13.11,20241212,546,52.93,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,838,12,2,1.45,132544746,160003,27.33,826,844,808,1073,579,826,828.59,1.15,0,-705,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,602,38.09,0.66,12,0.22,22.00,1273.00,961,20241212,-12.80,546,20241114,53.48,870,-3.68,20250103,740,13.24,20250213,961,-12.80,20241212,546,53.48,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,9,2,1.09,117102861,141550,24.18,826,844,808,1073,579,826,827.41,1.15,0,-3611,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,600,37.95,0.66,12,0.20,22.00,1273.00,961,20241212,-13.11,546,20241114,52.93,870,-4.02,20250103,740,12.84,20250213,961,-13.11,20241212,546,52.93,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,100450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,827,1,2,0.12,57669113,70475,12.04,826,835,808,1073,579,826,816.64,1.15,0,6142,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,594,37.59,0.65,12,0.10,22.00,1273.00,961,20241212,-13.94,546,20241114,51.47,870,-4.94,20250103,740,11.76,20250213,961,-13.94,20241212,546,51.47,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250221,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,834,8,2,0.97,22615944,27436,4.69,826,835,814,1073,579,826,822.91,1.15,0,198,871,848,829,806,787,839,797,359,247,500,570,1,1,71807899,599,37.91,0.66,12,0.04,22.00,1273.00,961,20241212,-13.22,546,20241114,52.75,870,-4.14,20250103,740,12.70,20250213,961,-13.22,20241212,546,52.75,20241114,2.67,N,038620,500,359 억,,823573,N,N,0,N,00,N
20250220,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,0,3,0.00,488936443,585044,188.09,830,852,810,1073,579,826,835.73,1.12,0,19552,858,841,813,796,768,850,805,359,247,500,570,1,1,71807899,593,37.55,0.65,12,0.81,22.00,1273.00,961,20241212,-14.05,546,20241114,51.28,870,-5.06,20250103,740,11.62,20250213,961,-14.05,20241212,546,51.28,20241114,2.65,N,038620,500,359 억,,804798,N,N,0,N,00,N
20250220,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,835,9,2,1.09,470925402,563301,181.10,830,852,810,1073,579,826,836.01,1.12,0,16918,858,841,813,796,768,850,805,359,247,500,570,1,1,71807899,600,37.95,0.66,12,0.78,22.00,1273.00,961,20241212,-13.11,546,20241114,52.93,870,-4.02,20250103,740,12.84,20250213,961,-13.11,20241212,546,52.93,20241114,2.65,N,038620,500,359 억,,804798,N,N,0,N,00,N
20250220,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,837,11,2,1.33,454487970,543474,174.72,830,852,810,1073,579,826,836.26,1.12,0,17269,858,841,813,796,768,850,805,359,247,500,570,1,1,71807899,601,38.05,0.66,12,0.76,22.00,1273.00,961,20241212,-12.90,546,20241114,53.30,870,-3.79,20250103,740,13.11,20250213,961,-12.90,20241212,546,53.30,20241114,2.65,N,038620,500,359 억,,804798,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 160450 57 100.00 KOSDAQ 유통 N N N N N 839 13 2 1.57 191873526 231193 39.49 826 844 808 1073 579 826 830.14 1.15 0 -15790 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 602 38.14 0.66 12 0.32 22.00 1273.00 961 20241212 -12.70 546 20241114 53.66 870 -3.56 20250103 740 13.38 20250213 961 -12.70 20241212 546 53.66 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
3 20250221 150452 57 100.00 KOSDAQ 유통 N N N N N 830 4 2 0.48 184263000 222091 37.94 826 844 808 1073 579 826 829.89 1.15 0 -15406 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 596 37.73 0.65 12 0.31 22.00 1273.00 961 20241212 -13.63 546 20241114 52.01 870 -4.60 20250103 740 12.16 20250213 961 -13.63 20241212 546 52.01 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
4 20250221 140452 57 100.00 KOSDAQ 유통 N N N N N 831 5 2 0.61 160206240 193155 33.00 826 844 808 1073 579 826 829.65 1.15 0 -11425 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 597 37.77 0.65 12 0.27 22.00 1273.00 961 20241212 -13.53 546 20241114 52.20 870 -4.48 20250103 740 12.30 20250213 961 -13.53 20241212 546 52.20 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
5 20250221 130451 57 100.00 KOSDAQ 유통 N N N N N 835 9 2 1.09 141141863 170294 29.09 826 844 808 1073 579 826 829.04 1.15 0 -5227 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 600 37.95 0.66 12 0.24 22.00 1273.00 961 20241212 -13.11 546 20241114 52.93 870 -4.02 20250103 740 12.84 20250213 961 -13.11 20241212 546 52.93 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
6 20250221 120451 57 100.00 KOSDAQ 유통 N N N N N 838 12 2 1.45 132544746 160003 27.33 826 844 808 1073 579 826 828.59 1.15 0 -705 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 602 38.09 0.66 12 0.22 22.00 1273.00 961 20241212 -12.80 546 20241114 53.48 870 -3.68 20250103 740 13.24 20250213 961 -12.80 20241212 546 53.48 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
7 20250221 110449 57 100.00 KOSDAQ 유통 N N N N N 835 9 2 1.09 117102861 141550 24.18 826 844 808 1073 579 826 827.41 1.15 0 -3611 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 600 37.95 0.66 12 0.20 22.00 1273.00 961 20241212 -13.11 546 20241114 52.93 870 -4.02 20250103 740 12.84 20250213 961 -13.11 20241212 546 52.93 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
8 20250221 100450 57 100.00 KOSDAQ 유통 N N N N N 827 1 2 0.12 57669113 70475 12.04 826 835 808 1073 579 826 816.64 1.15 0 6142 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 594 37.59 0.65 12 0.10 22.00 1273.00 961 20241212 -13.94 546 20241114 51.47 870 -4.94 20250103 740 11.76 20250213 961 -13.94 20241212 546 51.47 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
9 20250221 090451 57 100.00 KOSDAQ 유통 N N N N N 834 8 2 0.97 22615944 27436 4.69 826 835 814 1073 579 826 822.91 1.15 0 198 871 848 829 806 787 839 797 359 247 500 570 1 1 71807899 599 37.91 0.66 12 0.04 22.00 1273.00 961 20241212 -13.22 546 20241114 52.75 870 -4.14 20250103 740 12.70 20250213 961 -13.22 20241212 546 52.75 20241114 2.67 N 038620 500 359 억 823573 N N 0 N 00 N
10 20250220 160448 57 100.00 KOSDAQ 유통 N N N N N 826 0 3 0.00 488936443 585044 188.09 830 852 810 1073 579 826 835.73 1.12 0 19552 858 841 813 796 768 850 805 359 247 500 570 1 1 71807899 593 37.55 0.65 12 0.81 22.00 1273.00 961 20241212 -14.05 546 20241114 51.28 870 -5.06 20250103 740 11.62 20250213 961 -14.05 20241212 546 51.28 20241114 2.65 N 038620 500 359 억 804798 N N 0 N 00 N
11 20250220 150449 57 100.00 KOSDAQ 유통 N N N N N 835 9 2 1.09 470925402 563301 181.10 830 852 810 1073 579 826 836.01 1.12 0 16918 858 841 813 796 768 850 805 359 247 500 570 1 1 71807899 600 37.95 0.66 12 0.78 22.00 1273.00 961 20241212 -13.11 546 20241114 52.93 870 -4.02 20250103 740 12.84 20250213 961 -13.11 20241212 546 52.93 20241114 2.65 N 038620 500 359 억 804798 N N 0 N 00 N
12 20250220 140450 57 100.00 KOSDAQ 유통 N N N N N 837 11 2 1.33 454487970 543474 174.72 830 852 810 1073 579 826 836.26 1.12 0 17269 858 841 813 796 768 850 805 359 247 500 570 1 1 71807899 601 38.05 0.66 12 0.76 22.00 1273.00 961 20241212 -12.90 546 20241114 53.30 870 -3.79 20250103 740 13.11 20250213 961 -12.90 20241212 546 53.30 20241114 2.65 N 038620 500 359 억 804798 N N 0 N 00 N