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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
038290/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
20250221,160448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,160,2,1.02,176011440,11156,55.33,15750,15880,15610,20350,10970,15670,15777.29,1.51,0,-1922,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1716,-10.21,0.93,12,0.10,-1551.00,16978.00,24600,20240724,-35.65,14700,20241209,7.69,17920,-11.66,20250115,15540,1.87,20250203,24600,-35.65,20240724,14700,7.69,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,150450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15830,160,2,1.02,150856850,9566,47.44,15750,15880,15610,20350,10970,15670,15770.11,1.51,0,-1903,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1716,-10.21,0.93,12,0.09,-1551.00,16978.00,24600,20240724,-35.65,14700,20241209,7.69,17920,-11.66,20250115,15540,1.87,20250203,24600,-35.65,20240724,14700,7.69,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,140450,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,130,2,0.83,110535000,7019,34.81,15750,15880,15610,20350,10970,15670,15747.97,1.51,0,-1397,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1713,-10.19,0.93,12,0.06,-1551.00,16978.00,24600,20240724,-35.77,14700,20241209,7.48,17920,-11.83,20250115,15540,1.67,20250203,24600,-35.77,20240724,14700,7.48,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,130449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,120,2,0.77,100799050,6401,31.75,15750,15880,15610,20350,10970,15670,15747.39,1.51,0,-1463,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1712,-10.18,0.93,12,0.06,-1551.00,16978.00,24600,20240724,-35.81,14700,20241209,7.41,17920,-11.89,20250115,15540,1.61,20250203,24600,-35.81,20240724,14700,7.41,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,120449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,140,2,0.89,87404600,5551,27.53,15750,15880,15610,20350,10970,15670,15745.74,1.51,0,-1226,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1714,-10.19,0.93,12,0.05,-1551.00,16978.00,24600,20240724,-35.73,14700,20241209,7.55,17920,-11.77,20250115,15540,1.74,20250203,24600,-35.73,20240724,14700,7.55,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,110447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,130,2,0.83,75858590,4819,23.90,15750,15880,15610,20350,10970,15670,15741.56,1.51,0,-1130,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1713,-10.19,0.93,12,0.04,-1551.00,16978.00,24600,20240724,-35.77,14700,20241209,7.48,17920,-11.83,20250115,15540,1.67,20250203,24600,-35.77,20240724,14700,7.48,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,100448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,100,2,0.64,38148040,2428,12.04,15750,15780,15610,20350,10970,15670,15711.71,1.51,0,-645,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1710,-10.17,0.93,12,0.02,-1551.00,16978.00,24600,20240724,-35.89,14700,20241209,7.28,17920,-12.00,20250115,15540,1.48,20250203,24600,-35.89,20240724,14700,7.28,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250221,090449,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15740,70,2,0.45,6444690,411,2.04,15750,15750,15670,20350,10970,15670,15680.51,1.51,0,-373,16016,15842,15746,15572,15476,15795,15525,54,4680,500,11280,10,1,10841400,1706,-10.15,0.93,12,0.00,-1551.00,16978.00,24600,20240724,-36.02,14700,20241209,7.07,17920,-12.17,20250115,15540,1.29,20250203,24600,-36.02,20240724,14700,7.07,20241209,2.20,N,038290,500,54 억,,163686,N,N,0,N,00,N
20250220,160446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15670,-150,5,-0.95,317134640,20140,101.21,15740,15920,15650,20550,11080,15820,15746.52,1.53,0,-2635,16053,15936,15803,15686,15553,15995,15745,54,4730,500,11390,10,1,10841400,1699,-10.10,0.92,12,0.19,-1551.00,16978.00,24600,20240724,-36.30,14700,20241209,6.60,17920,-12.56,20250115,15540,0.84,20250203,24600,-36.30,20240724,14700,6.60,20241209,2.12,N,038290,500,54 억,,166321,N,N,0,N,00,N
20250220,150447,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15760,-60,5,-0.38,291912300,18531,93.13,15740,15920,15650,20550,11080,15820,15752.65,1.53,0,-1857,16053,15936,15803,15686,15553,15995,15745,54,4730,500,11390,10,1,10841400,1709,-10.16,0.93,12,0.17,-1551.00,16978.00,24600,20240724,-35.93,14700,20241209,7.21,17920,-12.05,20250115,15540,1.42,20250203,24600,-35.93,20240724,14700,7.21,20241209,2.12,N,038290,500,54 억,,166321,N,N,0,N,00,N
20250220,140448,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15750,-70,5,-0.44,247700680,15711,78.95,15740,15920,15670,20550,11080,15820,15766.07,1.53,0,-874,16053,15936,15803,15686,15553,15995,15745,54,4730,500,11390,10,1,10841400,1708,-10.15,0.93,12,0.14,-1551.00,16978.00,24600,20240724,-35.98,14700,20241209,7.14,17920,-12.11,20250115,15540,1.35,20250203,24600,-35.98,20240724,14700,7.14,20241209,2.12,N,038290,500,54 억,,166321,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 20250221 160448 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15830 160 2 1.02 176011440 11156 55.33 15750 15880 15610 20350 10970 15670 15777.29 1.51 0 -1922 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1716 -10.21 0.93 12 0.10 -1551.00 16978.00 24600 20240724 -35.65 14700 20241209 7.69 17920 -11.66 20250115 15540 1.87 20250203 24600 -35.65 20240724 14700 7.69 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
3 20250221 150450 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15830 160 2 1.02 150856850 9566 47.44 15750 15880 15610 20350 10970 15670 15770.11 1.51 0 -1903 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1716 -10.21 0.93 12 0.09 -1551.00 16978.00 24600 20240724 -35.65 14700 20241209 7.69 17920 -11.66 20250115 15540 1.87 20250203 24600 -35.65 20240724 14700 7.69 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
4 20250221 140450 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 130 2 0.83 110535000 7019 34.81 15750 15880 15610 20350 10970 15670 15747.97 1.51 0 -1397 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1713 -10.19 0.93 12 0.06 -1551.00 16978.00 24600 20240724 -35.77 14700 20241209 7.48 17920 -11.83 20250115 15540 1.67 20250203 24600 -35.77 20240724 14700 7.48 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
5 20250221 130449 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 120 2 0.77 100799050 6401 31.75 15750 15880 15610 20350 10970 15670 15747.39 1.51 0 -1463 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1712 -10.18 0.93 12 0.06 -1551.00 16978.00 24600 20240724 -35.81 14700 20241209 7.41 17920 -11.89 20250115 15540 1.61 20250203 24600 -35.81 20240724 14700 7.41 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
6 20250221 120449 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 140 2 0.89 87404600 5551 27.53 15750 15880 15610 20350 10970 15670 15745.74 1.51 0 -1226 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1714 -10.19 0.93 12 0.05 -1551.00 16978.00 24600 20240724 -35.73 14700 20241209 7.55 17920 -11.77 20250115 15540 1.74 20250203 24600 -35.73 20240724 14700 7.55 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
7 20250221 110447 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 130 2 0.83 75858590 4819 23.90 15750 15880 15610 20350 10970 15670 15741.56 1.51 0 -1130 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1713 -10.19 0.93 12 0.04 -1551.00 16978.00 24600 20240724 -35.77 14700 20241209 7.48 17920 -11.83 20250115 15540 1.67 20250203 24600 -35.77 20240724 14700 7.48 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
8 20250221 100448 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15770 100 2 0.64 38148040 2428 12.04 15750 15780 15610 20350 10970 15670 15711.71 1.51 0 -645 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1710 -10.17 0.93 12 0.02 -1551.00 16978.00 24600 20240724 -35.89 14700 20241209 7.28 17920 -12.00 20250115 15540 1.48 20250203 24600 -35.89 20240724 14700 7.28 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
9 20250221 090449 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15740 70 2 0.45 6444690 411 2.04 15750 15750 15670 20350 10970 15670 15680.51 1.51 0 -373 16016 15842 15746 15572 15476 15795 15525 54 4680 500 11280 10 1 10841400 1706 -10.15 0.93 12 0.00 -1551.00 16978.00 24600 20240724 -36.02 14700 20241209 7.07 17920 -12.17 20250115 15540 1.29 20250203 24600 -36.02 20240724 14700 7.07 20241209 2.20 N 038290 500 54 억 163686 N N 0 N 00 N
10 20250220 160446 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15670 -150 5 -0.95 317134640 20140 101.21 15740 15920 15650 20550 11080 15820 15746.52 1.53 0 -2635 16053 15936 15803 15686 15553 15995 15745 54 4730 500 11390 10 1 10841400 1699 -10.10 0.92 12 0.19 -1551.00 16978.00 24600 20240724 -36.30 14700 20241209 6.60 17920 -12.56 20250115 15540 0.84 20250203 24600 -36.30 20240724 14700 6.60 20241209 2.12 N 038290 500 54 억 166321 N N 0 N 00 N
11 20250220 150447 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15760 -60 5 -0.38 291912300 18531 93.13 15740 15920 15650 20550 11080 15820 15752.65 1.53 0 -1857 16053 15936 15803 15686 15553 15995 15745 54 4730 500 11390 10 1 10841400 1709 -10.16 0.93 12 0.17 -1551.00 16978.00 24600 20240724 -35.93 14700 20241209 7.21 17920 -12.05 20250115 15540 1.42 20250203 24600 -35.93 20240724 14700 7.21 20241209 2.12 N 038290 500 54 억 166321 N N 0 N 00 N
12 20250220 140448 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15750 -70 5 -0.44 247700680 15711 78.95 15740 15920 15670 20550 11080 15820 15766.07 1.53 0 -874 16053 15936 15803 15686 15553 15995 15745 54 4730 500 11390 10 1 10841400 1708 -10.15 0.93 12 0.14 -1551.00 16978.00 24600 20240724 -35.98 14700 20241209 7.14 17920 -12.11 20250115 15540 1.35 20250203 24600 -35.98 20240724 14700 7.14 20241209 2.12 N 038290 500 54 억 166321 N N 0 N 00 N