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
038530/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
20250219,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,9,2,3.75,462521308,1863906,359.00,240,254,239,312,168,240,248.14,1.76,0,358484,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,288,-2.26,0.45,12,1.61,-110.00,552.00,453,20240819,-45.03,209,20241210,19.14,380,-34.47,20250109,219,13.70,20250102,453,-45.03,20240819,209,19.14,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,150447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,11,2,4.58,443730214,1788675,344.51,240,254,239,312,168,240,248.08,1.76,0,347992,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,290,-2.28,0.45,12,1.55,-110.00,552.00,453,20240819,-44.59,209,20241210,20.10,380,-33.95,20250109,219,14.61,20250102,453,-44.59,20240819,209,20.10,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,9,2,3.75,402261067,1623602,312.72,240,252,239,312,168,240,247.76,1.76,0,349009,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,288,-2.26,0.45,12,1.40,-110.00,552.00,453,20240819,-45.03,209,20241210,19.14,380,-34.47,20250109,219,13.70,20250102,453,-45.03,20240819,209,19.14,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,10,2,4.17,336801769,1362089,262.35,240,252,239,312,168,240,247.27,1.76,0,420149,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,289,-2.27,0.45,12,1.18,-110.00,552.00,453,20240819,-44.81,209,20241210,19.62,380,-34.21,20250109,219,14.16,20250102,453,-44.81,20240819,209,19.62,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,120445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,7,2,2.92,217291882,883434,170.16,240,250,239,312,168,240,245.96,1.76,0,262752,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,286,-2.25,0.45,12,0.76,-110.00,552.00,453,20240819,-45.47,209,20241210,18.18,380,-35.00,20250109,219,12.79,20250102,453,-45.47,20240819,209,18.18,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,110446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,247,7,2,2.92,185125456,753257,145.08,240,250,239,312,168,240,245.77,1.76,0,247785,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,286,-2.25,0.45,12,0.65,-110.00,552.00,453,20240819,-45.47,209,20241210,18.18,380,-35.00,20250109,219,12.79,20250102,453,-45.47,20240819,209,18.18,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,100445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,245,5,2,2.08,100999128,413192,79.58,240,247,239,312,168,240,244.44,1.76,0,263203,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,284,-2.23,0.44,12,0.36,-110.00,552.00,453,20240819,-45.92,209,20241210,17.22,380,-35.53,20250109,219,11.87,20250102,453,-45.92,20240819,209,17.22,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250219,090447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-1,5,-0.42,6333784,26436,5.09,240,240,239,312,168,240,239.59,1.76,0,-4202,248,244,241,237,234,242,235,116,72,100,160,1,1,115714347,277,-2.17,0.43,12,0.02,-110.00,552.00,453,20240819,-47.24,209,20241210,14.35,380,-37.11,20250109,219,9.13,20250102,453,-47.24,20240819,209,14.35,20241210,0.00,N,038530,100,115 억,,2036894,N,N,0,N,00,N
20250218,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-2,5,-0.83,123632761,514180,99.57,241,245,238,314,170,242,240.45,1.79,0,-37122,245,243,241,239,237,244,240,116,72,100,160,1,1,115714347,278,-2.18,0.43,12,0.44,-110.00,552.00,453,20240819,-47.02,209,20241210,14.83,380,-36.84,20250109,219,9.59,20250102,453,-47.02,20240819,209,14.83,20241210,0.00,N,038530,100,115 억,,2071095,N,N,0,N,00,N
20250218,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,241,-1,5,-0.41,121043438,503393,97.48,241,245,238,314,170,242,240.46,1.79,0,-41458,245,243,241,239,237,244,240,116,72,100,160,1,1,115714347,279,-2.19,0.44,12,0.44,-110.00,552.00,453,20240819,-46.80,209,20241210,15.31,380,-36.58,20250109,219,10.05,20250102,453,-46.80,20240819,209,15.31,20241210,0.00,N,038530,100,115 억,,2071095,N,N,0,N,00,N
20250218,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-2,5,-0.83,101939238,423791,82.07,241,245,238,314,170,242,240.54,1.79,0,-61764,245,243,241,239,237,244,240,116,72,100,160,1,1,115714347,278,-2.18,0.43,12,0.37,-110.00,552.00,453,20240819,-47.02,209,20241210,14.83,380,-36.84,20250109,219,9.59,20250102,453,-47.02,20240819,209,14.83,20241210,0.00,N,038530,100,115 억,,2071095,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 160446 57 100.00 KOSDAQ 유통 N N N N N 249 9 2 3.75 462521308 1863906 359.00 240 254 239 312 168 240 248.14 1.76 0 358484 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 288 -2.26 0.45 12 1.61 -110.00 552.00 453 20240819 -45.03 209 20241210 19.14 380 -34.47 20250109 219 13.70 20250102 453 -45.03 20240819 209 19.14 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
3 20250219 150447 57 100.00 KOSDAQ 유통 N N N N N 251 11 2 4.58 443730214 1788675 344.51 240 254 239 312 168 240 248.08 1.76 0 347992 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 290 -2.28 0.45 12 1.55 -110.00 552.00 453 20240819 -44.59 209 20241210 20.10 380 -33.95 20250109 219 14.61 20250102 453 -44.59 20240819 209 20.10 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
4 20250219 140445 57 100.00 KOSDAQ 유통 N N N N N 249 9 2 3.75 402261067 1623602 312.72 240 252 239 312 168 240 247.76 1.76 0 349009 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 288 -2.26 0.45 12 1.40 -110.00 552.00 453 20240819 -45.03 209 20241210 19.14 380 -34.47 20250109 219 13.70 20250102 453 -45.03 20240819 209 19.14 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
5 20250219 130446 57 100.00 KOSDAQ 유통 N N N N N 250 10 2 4.17 336801769 1362089 262.35 240 252 239 312 168 240 247.27 1.76 0 420149 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 289 -2.27 0.45 12 1.18 -110.00 552.00 453 20240819 -44.81 209 20241210 19.62 380 -34.21 20250109 219 14.16 20250102 453 -44.81 20240819 209 19.62 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
6 20250219 120445 57 100.00 KOSDAQ 유통 N N N N N 247 7 2 2.92 217291882 883434 170.16 240 250 239 312 168 240 245.96 1.76 0 262752 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 286 -2.25 0.45 12 0.76 -110.00 552.00 453 20240819 -45.47 209 20241210 18.18 380 -35.00 20250109 219 12.79 20250102 453 -45.47 20240819 209 18.18 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
7 20250219 110446 57 100.00 KOSDAQ 유통 N N N N N 247 7 2 2.92 185125456 753257 145.08 240 250 239 312 168 240 245.77 1.76 0 247785 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 286 -2.25 0.45 12 0.65 -110.00 552.00 453 20240819 -45.47 209 20241210 18.18 380 -35.00 20250109 219 12.79 20250102 453 -45.47 20240819 209 18.18 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
8 20250219 100445 57 100.00 KOSDAQ 유통 N N N N N 245 5 2 2.08 100999128 413192 79.58 240 247 239 312 168 240 244.44 1.76 0 263203 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 284 -2.23 0.44 12 0.36 -110.00 552.00 453 20240819 -45.92 209 20241210 17.22 380 -35.53 20250109 219 11.87 20250102 453 -45.92 20240819 209 17.22 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
9 20250219 090447 57 100.00 KOSDAQ 유통 N N N N N 239 -1 5 -0.42 6333784 26436 5.09 240 240 239 312 168 240 239.59 1.76 0 -4202 248 244 241 237 234 242 235 116 72 100 160 1 1 115714347 277 -2.17 0.43 12 0.02 -110.00 552.00 453 20240819 -47.24 209 20241210 14.35 380 -37.11 20250109 219 9.13 20250102 453 -47.24 20240819 209 14.35 20241210 0.00 N 038530 100 115 억 2036894 N N 0 N 00 N
10 20250218 160445 57 100.00 KOSDAQ 유통 N N N N N 240 -2 5 -0.83 123632761 514180 99.57 241 245 238 314 170 242 240.45 1.79 0 -37122 245 243 241 239 237 244 240 116 72 100 160 1 1 115714347 278 -2.18 0.43 12 0.44 -110.00 552.00 453 20240819 -47.02 209 20241210 14.83 380 -36.84 20250109 219 9.59 20250102 453 -47.02 20240819 209 14.83 20241210 0.00 N 038530 100 115 억 2071095 N N 0 N 00 N
11 20250218 150445 57 100.00 KOSDAQ 유통 N N N N N 241 -1 5 -0.41 121043438 503393 97.48 241 245 238 314 170 242 240.46 1.79 0 -41458 245 243 241 239 237 244 240 116 72 100 160 1 1 115714347 279 -2.19 0.44 12 0.44 -110.00 552.00 453 20240819 -46.80 209 20241210 15.31 380 -36.58 20250109 219 10.05 20250102 453 -46.80 20240819 209 15.31 20241210 0.00 N 038530 100 115 억 2071095 N N 0 N 00 N
12 20250218 140445 57 100.00 KOSDAQ 유통 N N N N N 240 -2 5 -0.83 101939238 423791 82.07 241 245 238 314 170 242 240.54 1.79 0 -61764 245 243 241 239 237 244 240 116 72 100 160 1 1 115714347 278 -2.18 0.43 12 0.37 -110.00 552.00 453 20240819 -47.02 209 20241210 14.83 380 -36.84 20250109 219 9.59 20250102 453 -47.02 20240819 209 14.83 20241210 0.00 N 038530 100 115 억 2071095 N N 0 N 00 N