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
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
20250219,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,40,2,5.09,248081311,306862,174.21,795,830,785,1021,551,786,808.18,1.11,0,3307,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,593,37.55,0.65,12,0.43,22.00,1273.00,961,20241212,-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,,793775,N,N,0,N,00,N
20250219,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,33,2,4.20,169455849,211341,119.98,795,819,785,1021,551,786,801.81,1.11,0,-15153,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,588,37.23,0.64,12,0.29,22.00,1273.00,961,20241212,-14.78,546,20241114,50.00,870,-5.86,20250103,740,10.68,20250213,961,-14.78,20241212,546,50.00,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,140445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,806,20,2,2.54,103041478,129495,73.52,795,807,785,1021,551,786,795.72,1.11,0,-12598,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,579,36.64,0.63,12,0.18,22.00,1273.00,961,20241212,-16.13,546,20241114,47.62,870,-7.36,20250103,740,8.92,20250213,961,-16.13,20241212,546,47.62,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,130446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,16,2,2.04,84886104,106853,60.66,795,802,785,1021,551,786,794.42,1.11,0,-9471,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,576,36.45,0.63,12,0.15,22.00,1273.00,961,20241212,-16.55,546,20241114,46.89,870,-7.82,20250103,740,8.38,20250213,961,-16.55,20241212,546,46.89,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,796,10,2,1.27,60135567,75866,43.07,795,800,785,1021,551,786,792.66,1.11,0,-13746,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,572,36.18,0.63,12,0.11,22.00,1273.00,961,20241212,-17.17,546,20241114,45.79,870,-8.51,20250103,740,7.57,20250213,961,-17.17,20241212,546,45.79,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,797,11,2,1.40,50805078,64106,36.39,795,800,785,1021,551,786,792.52,1.11,0,-13884,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,572,36.23,0.63,12,0.09,22.00,1273.00,961,20241212,-17.07,546,20241114,45.97,870,-8.39,20250103,740,7.70,20250213,961,-17.07,20241212,546,45.97,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,100446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,795,9,2,1.15,42810540,54061,30.69,795,800,785,1021,551,786,791.89,1.11,0,-10513,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,571,36.14,0.62,12,0.08,22.00,1273.00,961,20241212,-17.27,546,20241114,45.60,870,-8.62,20250103,740,7.43,20250213,961,-17.27,20241212,546,45.60,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250219,090448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,14,2,1.78,2006551,2523,1.43,795,800,789,1021,551,786,795.30,1.11,0,-1683,811,798,792,779,773,795,776,359,235,500,550,1,1,71807899,574,36.36,0.63,12,0.00,22.00,1273.00,961,20241212,-16.75,546,20241114,46.52,870,-8.05,20250103,740,8.11,20250213,961,-16.75,20241212,546,46.52,20241114,2.65,N,038620,500,359 억,,793775,N,N,0,N,00,N
20250218,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,786,-10,5,-1.26,138991319,175637,205.88,796,805,786,1034,558,796,791.40,1.07,0,21429,820,808,796,784,772,802,778,359,238,500,550,1,1,71807899,564,35.73,0.62,12,0.24,22.00,1273.00,961,20241212,-18.21,546,20241114,43.96,870,-9.66,20250103,740,6.22,20250213,961,-18.21,20241212,546,43.96,20241114,2.62,N,038620,500,359 억,,765408,N,N,0,N,00,N
20250218,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,791,-5,5,-0.63,114934119,145086,170.07,796,805,789,1034,558,796,792.18,1.07,0,22764,820,808,796,784,772,802,778,359,238,500,550,1,1,71807899,568,35.95,0.62,12,0.20,22.00,1273.00,961,20241212,-17.69,546,20241114,44.87,870,-9.08,20250103,740,6.89,20250213,961,-17.69,20241212,546,44.87,20241114,2.62,N,038620,500,359 억,,765408,N,N,0,N,00,N
20250218,140446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,794,-2,5,-0.25,101857822,128549,150.68,796,805,790,1034,558,796,792.37,1.07,0,13096,820,808,796,784,772,802,778,359,238,500,550,1,1,71807899,570,36.09,0.62,12,0.18,22.00,1273.00,961,20241212,-17.38,546,20241114,45.42,870,-8.74,20250103,740,7.30,20250213,961,-17.38,20241212,546,45.42,20241114,2.62,N,038620,500,359 억,,765408,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 826 40 2 5.09 248081311 306862 174.21 795 830 785 1021 551 786 808.18 1.11 0 3307 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 593 37.55 0.65 12 0.43 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 793775 N N 0 N 00 N
3 20250219 150448 57 100.00 KOSDAQ 유통 N N N N N 819 33 2 4.20 169455849 211341 119.98 795 819 785 1021 551 786 801.81 1.11 0 -15153 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 588 37.23 0.64 12 0.29 22.00 1273.00 961 20241212 -14.78 546 20241114 50.00 870 -5.86 20250103 740 10.68 20250213 961 -14.78 20241212 546 50.00 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
4 20250219 140445 57 100.00 KOSDAQ 유통 N N N N N 806 20 2 2.54 103041478 129495 73.52 795 807 785 1021 551 786 795.72 1.11 0 -12598 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 579 36.64 0.63 12 0.18 22.00 1273.00 961 20241212 -16.13 546 20241114 47.62 870 -7.36 20250103 740 8.92 20250213 961 -16.13 20241212 546 47.62 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
5 20250219 130446 57 100.00 KOSDAQ 유통 N N N N N 802 16 2 2.04 84886104 106853 60.66 795 802 785 1021 551 786 794.42 1.11 0 -9471 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 576 36.45 0.63 12 0.15 22.00 1273.00 961 20241212 -16.55 546 20241114 46.89 870 -7.82 20250103 740 8.38 20250213 961 -16.55 20241212 546 46.89 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
6 20250219 120446 57 100.00 KOSDAQ 유통 N N N N N 796 10 2 1.27 60135567 75866 43.07 795 800 785 1021 551 786 792.66 1.11 0 -13746 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 572 36.18 0.63 12 0.11 22.00 1273.00 961 20241212 -17.17 546 20241114 45.79 870 -8.51 20250103 740 7.57 20250213 961 -17.17 20241212 546 45.79 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
7 20250219 110447 57 100.00 KOSDAQ 유통 N N N N N 797 11 2 1.40 50805078 64106 36.39 795 800 785 1021 551 786 792.52 1.11 0 -13884 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 572 36.23 0.63 12 0.09 22.00 1273.00 961 20241212 -17.07 546 20241114 45.97 870 -8.39 20250103 740 7.70 20250213 961 -17.07 20241212 546 45.97 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
8 20250219 100446 57 100.00 KOSDAQ 유통 N N N N N 795 9 2 1.15 42810540 54061 30.69 795 800 785 1021 551 786 791.89 1.11 0 -10513 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 571 36.14 0.62 12 0.08 22.00 1273.00 961 20241212 -17.27 546 20241114 45.60 870 -8.62 20250103 740 7.43 20250213 961 -17.27 20241212 546 45.60 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
9 20250219 090448 57 100.00 KOSDAQ 유통 N N N N N 800 14 2 1.78 2006551 2523 1.43 795 800 789 1021 551 786 795.30 1.11 0 -1683 811 798 792 779 773 795 776 359 235 500 550 1 1 71807899 574 36.36 0.63 12 0.00 22.00 1273.00 961 20241212 -16.75 546 20241114 46.52 870 -8.05 20250103 740 8.11 20250213 961 -16.75 20241212 546 46.52 20241114 2.65 N 038620 500 359 억 793775 N N 0 N 00 N
10 20250218 160445 57 100.00 KOSDAQ 유통 N N N N N 786 -10 5 -1.26 138991319 175637 205.88 796 805 786 1034 558 796 791.40 1.07 0 21429 820 808 796 784 772 802 778 359 238 500 550 1 1 71807899 564 35.73 0.62 12 0.24 22.00 1273.00 961 20241212 -18.21 546 20241114 43.96 870 -9.66 20250103 740 6.22 20250213 961 -18.21 20241212 546 43.96 20241114 2.62 N 038620 500 359 억 765408 N N 0 N 00 N
11 20250218 150446 57 100.00 KOSDAQ 유통 N N N N N 791 -5 5 -0.63 114934119 145086 170.07 796 805 789 1034 558 796 792.18 1.07 0 22764 820 808 796 784 772 802 778 359 238 500 550 1 1 71807899 568 35.95 0.62 12 0.20 22.00 1273.00 961 20241212 -17.69 546 20241114 44.87 870 -9.08 20250103 740 6.89 20250213 961 -17.69 20241212 546 44.87 20241114 2.62 N 038620 500 359 억 765408 N N 0 N 00 N
12 20250218 140446 57 100.00 KOSDAQ 유통 N N N N N 794 -2 5 -0.25 101857822 128549 150.68 796 805 790 1034 558 796 792.37 1.07 0 13096 820 808 796 784 772 802 778 359 238 500 550 1 1 71807899 570 36.09 0.62 12 0.18 22.00 1273.00 961 20241212 -17.38 546 20241114 45.42 870 -8.74 20250103 740 7.30 20250213 961 -17.38 20241212 546 45.42 20241114 2.62 N 038620 500 359 억 765408 N N 0 N 00 N