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
042040/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
20250219,160500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-2,5,-0.83,49713058,207793,112.48,241,241,237,312,168,240,239.24,0.40,0,-1404,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,462,8.21,0.39,12,0.11,29.00,618.00,459,20240315,-48.15,220,20241209,8.18,297,-19.87,20250106,237,0.42,20250219,459,-48.15,20240315,220,8.18,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,150501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,48513369,202774,109.76,241,241,237,312,168,240,239.25,0.40,0,-1531,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.10,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,237,1.27,20250219,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,28097275,117681,63.70,241,241,237,312,168,240,238.76,0.40,0,-1661,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.06,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,237,1.27,20250219,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,238,-2,5,-0.83,23372603,97895,52.99,241,241,237,312,168,240,238.75,0.40,0,-457,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,462,8.21,0.39,12,0.05,29.00,618.00,459,20240315,-48.15,220,20241209,8.18,297,-19.87,20250106,237,0.42,20250219,459,-48.15,20240315,220,8.18,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,120459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-1,5,-0.42,22628318,94774,51.30,241,241,237,312,168,240,238.76,0.40,0,-485,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,464,8.24,0.39,12,0.05,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,237,0.84,20250219,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,110500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,0,3,0.00,19069537,79889,43.24,241,241,237,312,168,240,238.70,0.40,0,-495,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.04,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,237,1.27,20250219,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,100459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-1,5,-0.42,10553602,44193,23.92,241,241,237,312,168,240,238.81,0.40,0,-520,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,464,8.24,0.39,12,0.02,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,237,0.84,20250219,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250219,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,237,-3,5,-1.25,2837080,11913,6.45,241,241,237,312,168,240,238.15,0.40,0,3819,248,244,241,237,234,242,235,194,72,100,160,1,1,194004890,460,8.17,0.38,12,0.01,29.00,618.00,459,20240315,-48.37,220,20241209,7.73,297,-20.20,20250106,237,0.00,20250219,459,-48.37,20240315,220,7.73,20241209,0.01,N,042040,100,194 억,,769309,N,N,0,N,00,N
20250218,160458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-2,5,-0.83,44324061,184548,135.06,242,245,238,314,170,242,240.18,0.40,0,-584,245,243,241,239,237,244,240,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.10,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,237,1.27,20250210,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,769893,N,N,0,N,00,N
20250218,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,-2,5,-0.83,38726704,161163,117.95,242,245,238,314,170,242,240.30,0.40,0,-558,245,243,241,239,237,244,240,194,72,100,160,1,1,194004890,466,8.28,0.39,12,0.08,29.00,618.00,459,20240315,-47.71,220,20241209,9.09,297,-19.19,20250106,237,1.27,20250210,459,-47.71,20240315,220,9.09,20241209,0.01,N,042040,100,194 억,,769893,N,N,0,N,00,N
20250218,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,239,-3,5,-1.24,34418248,143138,104.76,242,245,238,314,170,242,240.46,0.40,0,1163,245,243,241,239,237,244,240,194,72,100,160,1,1,194004890,464,8.24,0.39,12,0.07,29.00,618.00,459,20240315,-47.93,220,20241209,8.64,297,-19.53,20250106,237,0.84,20250210,459,-47.93,20240315,220,8.64,20241209,0.01,N,042040,100,194 억,,769893,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 160500 57 100.00 KOSDAQ 유통 N N N N N 238 -2 5 -0.83 49713058 207793 112.48 241 241 237 312 168 240 239.24 0.40 0 -1404 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 462 8.21 0.39 12 0.11 29.00 618.00 459 20240315 -48.15 220 20241209 8.18 297 -19.87 20250106 237 0.42 20250219 459 -48.15 20240315 220 8.18 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
3 20250219 150501 57 100.00 KOSDAQ 유통 N N N N N 240 0 3 0.00 48513369 202774 109.76 241 241 237 312 168 240 239.25 0.40 0 -1531 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 466 8.28 0.39 12 0.10 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 237 1.27 20250219 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
4 20250219 140458 57 100.00 KOSDAQ 유통 N N N N N 240 0 3 0.00 28097275 117681 63.70 241 241 237 312 168 240 238.76 0.40 0 -1661 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 466 8.28 0.39 12 0.06 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 237 1.27 20250219 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
5 20250219 130459 57 100.00 KOSDAQ 유통 N N N N N 238 -2 5 -0.83 23372603 97895 52.99 241 241 237 312 168 240 238.75 0.40 0 -457 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 462 8.21 0.39 12 0.05 29.00 618.00 459 20240315 -48.15 220 20241209 8.18 297 -19.87 20250106 237 0.42 20250219 459 -48.15 20240315 220 8.18 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
6 20250219 120459 57 100.00 KOSDAQ 유통 N N N N N 239 -1 5 -0.42 22628318 94774 51.30 241 241 237 312 168 240 238.76 0.40 0 -485 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 464 8.24 0.39 12 0.05 29.00 618.00 459 20240315 -47.93 220 20241209 8.64 297 -19.53 20250106 237 0.84 20250219 459 -47.93 20240315 220 8.64 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
7 20250219 110500 57 100.00 KOSDAQ 유통 N N N N N 240 0 3 0.00 19069537 79889 43.24 241 241 237 312 168 240 238.70 0.40 0 -495 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 466 8.28 0.39 12 0.04 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 237 1.27 20250219 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
8 20250219 100459 57 100.00 KOSDAQ 유통 N N N N N 239 -1 5 -0.42 10553602 44193 23.92 241 241 237 312 168 240 238.81 0.40 0 -520 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 464 8.24 0.39 12 0.02 29.00 618.00 459 20240315 -47.93 220 20241209 8.64 297 -19.53 20250106 237 0.84 20250219 459 -47.93 20240315 220 8.64 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
9 20250219 090500 57 100.00 KOSDAQ 유통 N N N N N 237 -3 5 -1.25 2837080 11913 6.45 241 241 237 312 168 240 238.15 0.40 0 3819 248 244 241 237 234 242 235 194 72 100 160 1 1 194004890 460 8.17 0.38 12 0.01 29.00 618.00 459 20240315 -48.37 220 20241209 7.73 297 -20.20 20250106 237 0.00 20250219 459 -48.37 20240315 220 7.73 20241209 0.01 N 042040 100 194 억 769309 N N 0 N 00 N
10 20250218 160458 57 100.00 KOSDAQ 유통 N N N N N 240 -2 5 -0.83 44324061 184548 135.06 242 245 238 314 170 242 240.18 0.40 0 -584 245 243 241 239 237 244 240 194 72 100 160 1 1 194004890 466 8.28 0.39 12 0.10 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 237 1.27 20250210 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 769893 N N 0 N 00 N
11 20250218 150459 57 100.00 KOSDAQ 유통 N N N N N 240 -2 5 -0.83 38726704 161163 117.95 242 245 238 314 170 242 240.30 0.40 0 -558 245 243 241 239 237 244 240 194 72 100 160 1 1 194004890 466 8.28 0.39 12 0.08 29.00 618.00 459 20240315 -47.71 220 20241209 9.09 297 -19.19 20250106 237 1.27 20250210 459 -47.71 20240315 220 9.09 20241209 0.01 N 042040 100 194 억 769893 N N 0 N 00 N
12 20250218 140458 57 100.00 KOSDAQ 유통 N N N N N 239 -3 5 -1.24 34418248 143138 104.76 242 245 238 314 170 242 240.46 0.40 0 1163 245 243 241 239 237 244 240 194 72 100 160 1 1 194004890 464 8.24 0.39 12 0.07 29.00 618.00 459 20240315 -47.93 220 20241209 8.64 297 -19.53 20250106 237 0.84 20250210 459 -47.93 20240315 220 8.64 20241209 0.01 N 042040 100 194 억 769893 N N 0 N 00 N