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
037400/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
20250219,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1193,10,2,0.85,132660746,111973,129.39,1183,1196,1172,1537,829,1183,1184.76,1.61,0,-6014,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,313,6.28,0.23,12,0.43,190.00,5247.00,2040,20240402,-41.52,938,20241209,27.19,1333,-10.50,20250206,1007,18.47,20250204,2040,-41.52,20240402,938,27.19,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1186,3,2,0.25,125431668,105911,122.39,1183,1196,1172,1537,829,1183,1184.31,1.61,0,-5844,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,311,6.24,0.23,12,0.40,190.00,5247.00,2040,20240402,-41.86,938,20241209,26.44,1333,-11.03,20250206,1007,17.78,20250204,2040,-41.86,20240402,938,26.44,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,11,2,0.93,117221118,99026,114.43,1183,1195,1172,1537,829,1183,1183.74,1.61,0,-5347,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,313,6.28,0.23,12,0.38,190.00,5247.00,2040,20240402,-41.47,938,20241209,27.29,1333,-10.43,20250206,1007,18.57,20250204,2040,-41.47,20240402,938,27.29,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,130441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,2,2,0.17,110435139,93318,107.83,1183,1195,1172,1537,829,1183,1183.43,1.61,0,-5604,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,311,6.24,0.23,12,0.36,190.00,5247.00,2040,20240402,-41.91,938,20241209,26.33,1333,-11.10,20250206,1007,17.68,20250204,2040,-41.91,20240402,938,26.33,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,120441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1185,2,2,0.17,92044675,77861,89.97,1183,1193,1172,1537,829,1183,1182.17,1.61,0,-5668,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,311,6.24,0.23,12,0.30,190.00,5247.00,2040,20240402,-41.91,938,20241209,26.33,1333,-11.10,20250206,1007,17.68,20250204,2040,-41.91,20240402,938,26.33,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,0,3,0.00,75883514,64251,74.25,1183,1193,1172,1537,829,1183,1181.05,1.61,0,-5936,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,310,6.23,0.23,12,0.25,190.00,5247.00,2040,20240402,-42.01,938,20241209,26.12,1333,-11.25,20250206,1007,17.48,20250204,2040,-42.01,20240402,938,26.12,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,5,2,0.42,67365518,57074,65.95,1183,1190,1172,1537,829,1183,1180.32,1.61,0,-5883,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,312,6.25,0.23,12,0.22,190.00,5247.00,2040,20240402,-41.76,938,20241209,26.65,1333,-10.88,20250206,1007,17.97,20250204,2040,-41.76,20240402,938,26.65,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250219,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1177,-6,5,-0.51,2708231,2295,2.65,1183,1183,1177,1537,829,1183,1180.06,1.61,0,-1967,1195,1189,1178,1172,1161,1192,1175,131,354,500,850,1,1,26223346,309,6.19,0.22,12,0.01,190.00,5247.00,2040,20240402,-42.30,938,20241209,25.48,1333,-11.70,20250206,1007,16.88,20250204,2040,-42.30,20240402,938,25.48,20241209,0.70,N,037400,500,131 억,,421558,N,N,0,N,00,N
20250218,160440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,3,2,0.25,101494657,86438,61.01,1168,1184,1167,1534,826,1180,1174.13,1.62,0,-8168,1204,1192,1168,1156,1132,1198,1162,131,354,500,840,1,1,26223346,310,6.23,0.23,12,0.33,190.00,5247.00,2040,20240402,-42.01,938,20241209,26.12,1333,-11.25,20250206,1007,17.48,20250204,2040,-42.01,20240402,938,26.12,20241209,0.79,N,037400,500,131 억,,424331,N,N,0,N,00,N
20250218,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,2,2,0.17,93176231,79408,56.05,1168,1184,1167,1534,826,1180,1173.39,1.62,0,-8041,1204,1192,1168,1156,1132,1198,1162,131,354,500,840,1,1,26223346,310,6.22,0.23,12,0.30,190.00,5247.00,2040,20240402,-42.06,938,20241209,26.01,1333,-11.33,20250206,1007,17.38,20250204,2040,-42.06,20240402,938,26.01,20241209,0.79,N,037400,500,131 억,,424331,N,N,0,N,00,N
20250218,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1176,-4,5,-0.34,79250078,67616,47.73,1168,1182,1167,1534,826,1180,1172.06,1.62,0,-7605,1204,1192,1168,1156,1132,1198,1162,131,354,500,840,1,1,26223346,308,6.19,0.22,12,0.26,190.00,5247.00,2040,20240402,-42.35,938,20241209,25.37,1333,-11.78,20250206,1007,16.78,20250204,2040,-42.35,20240402,938,25.37,20241209,0.79,N,037400,500,131 억,,424331,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 160441 57 100.00 KOSDAQ 유통 N N N N N 1193 10 2 0.85 132660746 111973 129.39 1183 1196 1172 1537 829 1183 1184.76 1.61 0 -6014 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 313 6.28 0.23 12 0.43 190.00 5247.00 2040 20240402 -41.52 938 20241209 27.19 1333 -10.50 20250206 1007 18.47 20250204 2040 -41.52 20240402 938 27.19 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
3 20250219 150443 57 100.00 KOSDAQ 유통 N N N N N 1186 3 2 0.25 125431668 105911 122.39 1183 1196 1172 1537 829 1183 1184.31 1.61 0 -5844 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 311 6.24 0.23 12 0.40 190.00 5247.00 2040 20240402 -41.86 938 20241209 26.44 1333 -11.03 20250206 1007 17.78 20250204 2040 -41.86 20240402 938 26.44 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
4 20250219 140440 57 100.00 KOSDAQ 유통 N N N N N 1194 11 2 0.93 117221118 99026 114.43 1183 1195 1172 1537 829 1183 1183.74 1.61 0 -5347 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 313 6.28 0.23 12 0.38 190.00 5247.00 2040 20240402 -41.47 938 20241209 27.29 1333 -10.43 20250206 1007 18.57 20250204 2040 -41.47 20240402 938 27.29 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
5 20250219 130441 57 100.00 KOSDAQ 유통 N N N N N 1185 2 2 0.17 110435139 93318 107.83 1183 1195 1172 1537 829 1183 1183.43 1.61 0 -5604 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 311 6.24 0.23 12 0.36 190.00 5247.00 2040 20240402 -41.91 938 20241209 26.33 1333 -11.10 20250206 1007 17.68 20250204 2040 -41.91 20240402 938 26.33 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
6 20250219 120441 57 100.00 KOSDAQ 유통 N N N N N 1185 2 2 0.17 92044675 77861 89.97 1183 1193 1172 1537 829 1183 1182.17 1.61 0 -5668 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 311 6.24 0.23 12 0.30 190.00 5247.00 2040 20240402 -41.91 938 20241209 26.33 1333 -11.10 20250206 1007 17.68 20250204 2040 -41.91 20240402 938 26.33 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
7 20250219 110442 57 100.00 KOSDAQ 유통 N N N N N 1183 0 3 0.00 75883514 64251 74.25 1183 1193 1172 1537 829 1183 1181.05 1.61 0 -5936 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 310 6.23 0.23 12 0.25 190.00 5247.00 2040 20240402 -42.01 938 20241209 26.12 1333 -11.25 20250206 1007 17.48 20250204 2040 -42.01 20240402 938 26.12 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
8 20250219 100441 57 100.00 KOSDAQ 유통 N N N N N 1188 5 2 0.42 67365518 57074 65.95 1183 1190 1172 1537 829 1183 1180.32 1.61 0 -5883 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 312 6.25 0.23 12 0.22 190.00 5247.00 2040 20240402 -41.76 938 20241209 26.65 1333 -10.88 20250206 1007 17.97 20250204 2040 -41.76 20240402 938 26.65 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
9 20250219 090442 57 100.00 KOSDAQ 유통 N N N N N 1177 -6 5 -0.51 2708231 2295 2.65 1183 1183 1177 1537 829 1183 1180.06 1.61 0 -1967 1195 1189 1178 1172 1161 1192 1175 131 354 500 850 1 1 26223346 309 6.19 0.22 12 0.01 190.00 5247.00 2040 20240402 -42.30 938 20241209 25.48 1333 -11.70 20250206 1007 16.88 20250204 2040 -42.30 20240402 938 25.48 20241209 0.70 N 037400 500 131 억 421558 N N 0 N 00 N
10 20250218 160440 57 100.00 KOSDAQ 유통 N N N N N 1183 3 2 0.25 101494657 86438 61.01 1168 1184 1167 1534 826 1180 1174.13 1.62 0 -8168 1204 1192 1168 1156 1132 1198 1162 131 354 500 840 1 1 26223346 310 6.23 0.23 12 0.33 190.00 5247.00 2040 20240402 -42.01 938 20241209 26.12 1333 -11.25 20250206 1007 17.48 20250204 2040 -42.01 20240402 938 26.12 20241209 0.79 N 037400 500 131 억 424331 N N 0 N 00 N
11 20250218 150441 57 100.00 KOSDAQ 유통 N N N N N 1182 2 2 0.17 93176231 79408 56.05 1168 1184 1167 1534 826 1180 1173.39 1.62 0 -8041 1204 1192 1168 1156 1132 1198 1162 131 354 500 840 1 1 26223346 310 6.22 0.23 12 0.30 190.00 5247.00 2040 20240402 -42.06 938 20241209 26.01 1333 -11.33 20250206 1007 17.38 20250204 2040 -42.06 20240402 938 26.01 20241209 0.79 N 037400 500 131 억 424331 N N 0 N 00 N
12 20250218 140441 57 100.00 KOSDAQ 유통 N N N N N 1176 -4 5 -0.34 79250078 67616 47.73 1168 1182 1167 1534 826 1180 1172.06 1.62 0 -7605 1204 1192 1168 1156 1132 1198 1162 131 354 500 840 1 1 26223346 308 6.19 0.22 12 0.26 190.00 5247.00 2040 20240402 -42.35 938 20241209 25.37 1333 -11.78 20250206 1007 16.78 20250204 2040 -42.35 20240402 938 25.37 20241209 0.79 N 037400 500 131 억 424331 N N 0 N 00 N