ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7140,30,2,0.42,87960540,12387,46.47,7090,7220,7050,9240,4980,7110,7101.04,2.27,0,2631,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,636,-549.23,0.73,12,0.14,-13.00,9715.00,11986,20240315,-40.43,6002,20241115,18.96,7770,-8.11,20250114,6580,8.51,20250203,12240,-41.67,20240315,6130,16.48,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250218,120443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7120,10,2,0.14,82598590,11636,43.65,7090,7220,7050,9240,4980,7110,7098.54,2.27,0,2681,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,634,-547.69,0.73,12,0.13,-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
20250218,110443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,-10,5,-0.14,53029650,7481,28.07,7090,7220,7050,9240,4980,7110,7088.58,2.27,0,1089,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,632,-546.15,0.73,12,0.08,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,12240,-41.99,20240315,6130,15.82,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250218,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7100,-10,5,-0.14,41784930,5890,22.10,7090,7220,7060,9240,4980,7110,7094.22,2.27,0,1159,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,632,-546.15,0.73,12,0.07,-13.00,9715.00,11986,20240315,-40.76,6002,20241115,18.29,7770,-8.62,20250114,6580,7.90,20250203,12240,-41.99,20240315,6130,15.82,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250218,090443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7220,110,2,1.55,8724460,1223,4.59,7090,7220,7090,9240,4980,7110,7133.65,2.27,0,539,7283,7196,7133,7046,6983,7185,7035,45,2130,500,4400,10,1,8900676,643,-555.38,0.74,12,0.01,-13.00,9715.00,11986,20240315,-39.76,6002,20241115,20.29,7770,-7.08,20250114,6580,9.73,20250203,12240,-41.01,20240315,6130,17.78,20241115,5.71,N,038070,500,44 억,,202305,N,N,0,N,00,N
20250217,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7110,0,3,0.00,189312210,26569,61.68,7110,7220,7070,9240,4980,7110,7125.31,2.20,0,6627,7343,7226,7133,7016,6923,7285,7075,45,2130,500,4400,10,1,8900676,633,-546.92,0.73,12,0.30,-13.00,9715.00,11986,20240315,-40.68,6002,20241115,18.46,7770,-8.49,20250114,6580,8.05,20250203,12240,-41.91,20240315,6130,15.99,20241115,5.83,N,038070,500,44 억,,195672,N,N,0,N,00,N
20250217,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7130,20,2,0.28,177645260,24929,57.87,7110,7220,7070,9240,4980,7110,7126.05,2.20,0,6663,7343,7226,7133,7016,6923,7285,7075,45,2130,500,4400,10,1,8900676,635,-548.46,0.73,12,0.28,-13.00,9715.00,11986,20240315,-40.51,6002,20241115,18.79,7770,-8.24,20250114,6580,8.36,20250203,12240,-41.75,20240315,6130,16.31,20241115,5.83,N,038070,500,44 억,,195672,N,N,0,N,00,N
20250217,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7160,50,2,0.70,87096380,12183,28.28,7110,7220,7070,9240,4980,7110,7149.01,2.20,0,5143,7343,7226,7133,7016,6923,7285,7075,45,2130,500,4400,10,1,8900676,637,-550.77,0.74,12,0.14,-13.00,9715.00,11986,20240315,-40.26,6002,20241115,19.29,7770,-7.85,20250114,6580,8.81,20250203,12240,-41.50,20240315,6130,16.80,20241115,5.83,N,038070,500,44 억,,195672,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 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
3 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
4 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
5 20250218 130442 57 100.00 KOSDAQ 유통 N N N N N 7140 30 2 0.42 87960540 12387 46.47 7090 7220 7050 9240 4980 7110 7101.04 2.27 0 2631 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 636 -549.23 0.73 12 0.14 -13.00 9715.00 11986 20240315 -40.43 6002 20241115 18.96 7770 -8.11 20250114 6580 8.51 20250203 12240 -41.67 20240315 6130 16.48 20241115 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
6 20250218 120443 57 100.00 KOSDAQ 유통 N N N N N 7120 10 2 0.14 82598590 11636 43.65 7090 7220 7050 9240 4980 7110 7098.54 2.27 0 2681 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 634 -547.69 0.73 12 0.13 -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
7 20250218 110443 57 100.00 KOSDAQ 유통 N N N N N 7100 -10 5 -0.14 53029650 7481 28.07 7090 7220 7050 9240 4980 7110 7088.58 2.27 0 1089 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 632 -546.15 0.73 12 0.08 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 12240 -41.99 20240315 6130 15.82 20241115 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
8 20250218 100442 57 100.00 KOSDAQ 유통 N N N N N 7100 -10 5 -0.14 41784930 5890 22.10 7090 7220 7060 9240 4980 7110 7094.22 2.27 0 1159 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 632 -546.15 0.73 12 0.07 -13.00 9715.00 11986 20240315 -40.76 6002 20241115 18.29 7770 -8.62 20250114 6580 7.90 20250203 12240 -41.99 20240315 6130 15.82 20241115 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
9 20250218 090443 57 100.00 KOSDAQ 유통 N N N N N 7220 110 2 1.55 8724460 1223 4.59 7090 7220 7090 9240 4980 7110 7133.65 2.27 0 539 7283 7196 7133 7046 6983 7185 7035 45 2130 500 4400 10 1 8900676 643 -555.38 0.74 12 0.01 -13.00 9715.00 11986 20240315 -39.76 6002 20241115 20.29 7770 -7.08 20250114 6580 9.73 20250203 12240 -41.01 20240315 6130 17.78 20241115 5.71 N 038070 500 44 억 202305 N N 0 N 00 N
10 20250217 160442 57 100.00 KOSDAQ 유통 N N N N N 7110 0 3 0.00 189312210 26569 61.68 7110 7220 7070 9240 4980 7110 7125.31 2.20 0 6627 7343 7226 7133 7016 6923 7285 7075 45 2130 500 4400 10 1 8900676 633 -546.92 0.73 12 0.30 -13.00 9715.00 11986 20240315 -40.68 6002 20241115 18.46 7770 -8.49 20250114 6580 8.05 20250203 12240 -41.91 20240315 6130 15.99 20241115 5.83 N 038070 500 44 억 195672 N N 0 N 00 N
11 20250217 150442 57 100.00 KOSDAQ 유통 N N N N N 7130 20 2 0.28 177645260 24929 57.87 7110 7220 7070 9240 4980 7110 7126.05 2.20 0 6663 7343 7226 7133 7016 6923 7285 7075 45 2130 500 4400 10 1 8900676 635 -548.46 0.73 12 0.28 -13.00 9715.00 11986 20240315 -40.51 6002 20241115 18.79 7770 -8.24 20250114 6580 8.36 20250203 12240 -41.75 20240315 6130 16.31 20241115 5.83 N 038070 500 44 억 195672 N N 0 N 00 N
12 20250217 140441 57 100.00 KOSDAQ 유통 N N N N N 7160 50 2 0.70 87096380 12183 28.28 7110 7220 7070 9240 4980 7110 7149.01 2.20 0 5143 7343 7226 7133 7016 6923 7285 7075 45 2130 500 4400 10 1 8900676 637 -550.77 0.74 12 0.14 -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 5.83 N 038070 500 44 억 195672 N N 0 N 00 N