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
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
20250219,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,-10,5,-0.14,222791780,31108,165.53,7150,7200,7110,9300,5020,7160,7161.88,2.30,0,10248,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,636,-550.00,0.74,12,0.35,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7190,30,2,0.42,199035980,27790,147.87,7150,7200,7110,9300,5020,7160,7162.14,2.30,0,9177,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,640,-553.08,0.74,12,0.31,-13.00,9715.00,11986,20240315,-40.01,6002,20241115,19.79,7770,-7.46,20250114,6580,9.27,20250203,12240,-41.26,20240315,6130,17.29,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,0,3,0.00,169590690,23682,126.02,7150,7200,7110,9300,5020,7160,7161.16,2.30,0,7881,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,637,-550.77,0.74,12,0.27,-13.00,9715.00,11986,20240315,-40.26,6002,20241115,19.29,7770,-7.85,20250114,6580,8.81,20250203,12240,-41.50,20240315,6130,16.80,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,130444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,10,2,0.14,128926300,17999,95.78,7150,7200,7110,9300,5020,7160,7162.97,2.30,0,5352,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,638,-551.54,0.74,12,0.20,-13.00,9715.00,11986,20240315,-40.18,6002,20241115,19.46,7770,-7.72,20250114,6580,8.97,20250203,12240,-41.42,20240315,6130,16.97,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,10,2,0.14,115287780,16095,85.64,7150,7200,7110,9300,5020,7160,7162.96,2.30,0,4680,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,638,-551.54,0.74,12,0.18,-13.00,9715.00,11986,20240315,-40.18,6002,20241115,19.46,7770,-7.72,20250114,6580,8.97,20250203,12240,-41.42,20240315,6130,16.97,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7170,10,2,0.14,81575180,11381,60.56,7150,7200,7110,9300,5020,7160,7167.66,2.30,0,3015,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,638,-551.54,0.74,12,0.13,-13.00,9715.00,11986,20240315,-40.18,6002,20241115,19.46,7770,-7.72,20250114,6580,8.97,20250203,12240,-41.42,20240315,6130,16.97,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7190,30,2,0.42,64916770,9063,48.23,7150,7190,7110,9300,5020,7160,7162.83,2.30,0,3989,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,640,-553.08,0.74,12,0.10,-13.00,9715.00,11986,20240315,-40.01,6002,20241115,19.79,7770,-7.46,20250114,6580,9.27,20250203,12240,-41.26,20240315,6130,17.29,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250219,090445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,0,3,0.00,464760,65,0.35,7150,7160,7150,9300,5020,7160,7150.15,2.30,0,-9,7313,7236,7143,7066,6973,7275,7105,45,2140,500,4430,10,1,8900676,637,-550.77,0.74,12,0.00,-13.00,9715.00,11986,20240315,-40.26,6002,20241115,19.29,7770,-7.85,20250114,6580,8.81,20250203,12240,-41.50,20240315,6130,16.80,20241115,5.74,N,038070,500,44 억,,204957,N,N,0,N,00,N
20250218,160443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,50,2,0.70,133581470,18792,70.50,7090,7220,7050,9240,4980,7110,7108.42,2.27,0,2700,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,637,-550.77,0.74,12,0.21,-13.00,9715.00,11986,20240315,-40.26,6002,20241115,19.29,7770,-7.85,20250114,6580,8.81,20250203,12240,-41.50,20240315,6130,16.80,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250218,150443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7150,40,2,0.56,128874910,18134,68.03,7090,7220,7050,9240,4980,7110,7106.81,2.27,0,2995,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,636,-550.00,0.74,12,0.20,-13.00,9715.00,11986,20240315,-40.35,6002,20241115,19.13,7770,-7.98,20250114,6580,8.66,20250203,12240,-41.58,20240315,6130,16.64,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250218,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,96480820,13582,50.95,7090,7220,7050,9240,4980,7110,7103.58,2.27,0,2240,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.15,-13.00,9715.00,11986,20240315,-40.60,6002,20241115,18.63,7770,-8.37,20250114,6580,8.21,20250203,12240,-41.83,20240315,6130,16.15,20241115,5.71,N,038070,500,44 억,,202305,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 160444 57 100.00 KOSDAQ 유통 N N N N N 7150 -10 5 -0.14 222791780 31108 165.53 7150 7200 7110 9300 5020 7160 7161.88 2.30 0 10248 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 636 -550.00 0.74 12 0.35 -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 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
3 20250219 150445 57 100.00 KOSDAQ 유통 N N N N N 7190 30 2 0.42 199035980 27790 147.87 7150 7200 7110 9300 5020 7160 7162.14 2.30 0 9177 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 640 -553.08 0.74 12 0.31 -13.00 9715.00 11986 20240315 -40.01 6002 20241115 19.79 7770 -7.46 20250114 6580 9.27 20250203 12240 -41.26 20240315 6130 17.29 20241115 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
4 20250219 140443 57 100.00 KOSDAQ 유통 N N N N N 7160 0 3 0.00 169590690 23682 126.02 7150 7200 7110 9300 5020 7160 7161.16 2.30 0 7881 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 637 -550.77 0.74 12 0.27 -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 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
5 20250219 130444 57 100.00 KOSDAQ 유통 N N N N N 7170 10 2 0.14 128926300 17999 95.78 7150 7200 7110 9300 5020 7160 7162.97 2.30 0 5352 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 638 -551.54 0.74 12 0.20 -13.00 9715.00 11986 20240315 -40.18 6002 20241115 19.46 7770 -7.72 20250114 6580 8.97 20250203 12240 -41.42 20240315 6130 16.97 20241115 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
6 20250219 120443 57 100.00 KOSDAQ 유통 N N N N N 7170 10 2 0.14 115287780 16095 85.64 7150 7200 7110 9300 5020 7160 7162.96 2.30 0 4680 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 638 -551.54 0.74 12 0.18 -13.00 9715.00 11986 20240315 -40.18 6002 20241115 19.46 7770 -7.72 20250114 6580 8.97 20250203 12240 -41.42 20240315 6130 16.97 20241115 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
7 20250219 110444 57 100.00 KOSDAQ 유통 N N N N N 7170 10 2 0.14 81575180 11381 60.56 7150 7200 7110 9300 5020 7160 7167.66 2.30 0 3015 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 638 -551.54 0.74 12 0.13 -13.00 9715.00 11986 20240315 -40.18 6002 20241115 19.46 7770 -7.72 20250114 6580 8.97 20250203 12240 -41.42 20240315 6130 16.97 20241115 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
8 20250219 100443 57 100.00 KOSDAQ 유통 N N N N N 7190 30 2 0.42 64916770 9063 48.23 7150 7190 7110 9300 5020 7160 7162.83 2.30 0 3989 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 640 -553.08 0.74 12 0.10 -13.00 9715.00 11986 20240315 -40.01 6002 20241115 19.79 7770 -7.46 20250114 6580 9.27 20250203 12240 -41.26 20240315 6130 17.29 20241115 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
9 20250219 090445 57 100.00 KOSDAQ 유통 N N N N N 7160 0 3 0.00 464760 65 0.35 7150 7160 7150 9300 5020 7160 7150.15 2.30 0 -9 7313 7236 7143 7066 6973 7275 7105 45 2140 500 4430 10 1 8900676 637 -550.77 0.74 12 0.00 -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 5.74 N 038070 500 44 억 204957 N N 0 N 00 N
10 20250218 160443 57 100.00 KOSDAQ 유통 N N N N N 7160 50 2 0.70 133581470 18792 70.50 7090 7220 7050 9240 4980 7110 7108.42 2.27 0 2700 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 637 -550.77 0.74 12 0.21 -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 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
11 20250218 150443 57 100.00 KOSDAQ 유통 N N N N N 7150 40 2 0.56 128874910 18134 68.03 7090 7220 7050 9240 4980 7110 7106.81 2.27 0 2995 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 636 -550.00 0.74 12 0.20 -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 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
12 20250218 140443 57 100.00 KOSDAQ 유통 N N N N N 7120 10 2 0.14 96480820 13582 50.95 7090 7220 7050 9240 4980 7110 7103.58 2.27 0 2240 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 634 -547.69 0.73 12 0.15 -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 5.71 N 038070 500 44 억 202305 N N 0 N 00 N