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
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
20250219,160444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15820,20,2,0.13,313395470,19879,48.46,15760,15920,15670,20500,11060,15800,15764.33,1.55,0,-1552,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1715,-10.20,0.93,12,0.18,-1551.00,16978.00,24600,20240724,-35.69,14700,20241209,7.62,17920,-11.72,20250115,15540,1.80,20250203,24600,-35.69,20240724,14700,7.62,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,150446,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,0,3,0.00,296159660,18789,45.80,15760,15920,15670,20500,11060,15800,15762.40,1.55,0,-1377,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1713,-10.19,0.93,12,0.17,-1551.00,16978.00,24600,20240724,-35.77,14700,20241209,7.48,17920,-11.83,20250115,15540,1.67,20250203,24600,-35.77,20240724,14700,7.48,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,140443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15810,10,2,0.06,276198720,17525,42.72,15760,15920,15670,20500,11060,15800,15760.27,1.55,0,-1562,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1714,-10.19,0.93,12,0.16,-1551.00,16978.00,24600,20240724,-35.73,14700,20241209,7.55,17920,-11.77,20250115,15540,1.74,20250203,24600,-35.73,20240724,14700,7.55,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,130444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15790,-10,5,-0.06,205513190,13040,31.79,15760,15920,15670,20500,11060,15800,15760.21,1.55,0,-1712,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1712,-10.18,0.93,12,0.12,-1551.00,16978.00,24600,20240724,-35.81,14700,20241209,7.41,17920,-11.89,20250115,15540,1.61,20250203,24600,-35.81,20240724,14700,7.41,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,120444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15840,40,2,0.25,196853460,12492,30.45,15760,15920,15670,20500,11060,15800,15758.36,1.55,0,-1772,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1717,-10.21,0.93,12,0.12,-1551.00,16978.00,24600,20240724,-35.61,14700,20241209,7.76,17920,-11.61,20250115,15540,1.93,20250203,24600,-35.61,20240724,14700,7.76,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,110445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15780,-20,5,-0.13,126897310,8062,19.65,15760,15920,15670,20500,11060,15800,15740.18,1.55,0,-3740,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1711,-10.17,0.93,12,0.07,-1551.00,16978.00,24600,20240724,-35.85,14700,20241209,7.35,17920,-11.94,20250115,15540,1.54,20250203,24600,-35.85,20240724,14700,7.35,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,100444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15770,-30,5,-0.19,93432480,5938,14.47,15760,15920,15670,20500,11060,15800,15734.67,1.55,0,-3721,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1710,-10.17,0.93,12,0.05,-1551.00,16978.00,24600,20240724,-35.89,14700,20241209,7.28,17920,-12.00,20250115,15540,1.48,20250203,24600,-35.89,20240724,14700,7.28,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250219,090445,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15750,-50,5,-0.32,4930760,314,0.77,15760,15800,15670,20500,11060,15800,15703.06,1.55,0,-299,16280,16040,15820,15580,15360,15930,15470,54,4700,500,11370,10,1,10841400,1708,-10.15,0.93,12,0.00,-1551.00,16978.00,24600,20240724,-35.98,14700,20241209,7.14,17920,-12.11,20250115,15540,1.35,20250203,24600,-35.98,20240724,14700,7.14,20241209,2.17,N,038290,500,54 억,,167870,N,N,0,N,00,N
20250218,160443,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15800,-200,5,-1.25,646281930,40926,141.94,16000,16060,15600,20800,11200,16000,15791.44,1.57,0,-1206,16333,16166,15973,15806,15613,16250,15890,54,4800,500,11520,10,1,10841400,1713,-10.19,0.93,12,0.38,-1551.00,16978.00,24600,20240724,-35.77,14700,20241209,7.48,17920,-11.83,20250115,15540,1.67,20250203,24600,-35.77,20240724,14700,7.48,20241209,2.16,N,038290,500,54 억,,169763,N,N,0,N,00,N
20250218,150444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15750,-250,5,-1.56,571097360,36146,125.36,16000,16060,15600,20800,11200,16000,15799.74,1.57,0,-1333,16333,16166,15973,15806,15613,16250,15890,54,4800,500,11520,10,1,10841400,1708,-10.15,0.93,12,0.33,-1551.00,16978.00,24600,20240724,-35.98,14700,20241209,7.14,17920,-12.11,20250115,15540,1.35,20250203,24600,-35.98,20240724,14700,7.14,20241209,2.16,N,038290,500,54 억,,169763,N,N,0,N,00,N
20250218,140444,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,15760,-240,5,-1.50,470840220,29754,103.19,16000,16060,15700,20800,11200,16000,15824.43,1.57,0,-2812,16333,16166,15973,15806,15613,16250,15890,54,4800,500,11520,10,1,10841400,1709,-10.16,0.93,12,0.27,-1551.00,16978.00,24600,20240724,-35.93,14700,20241209,7.21,17920,-12.05,20250115,15540,1.42,20250203,24600,-35.93,20240724,14700,7.21,20241209,2.16,N,038290,500,54 억,,169763,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 160444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15820 20 2 0.13 313395470 19879 48.46 15760 15920 15670 20500 11060 15800 15764.33 1.55 0 -1552 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1715 -10.20 0.93 12 0.18 -1551.00 16978.00 24600 20240724 -35.69 14700 20241209 7.62 17920 -11.72 20250115 15540 1.80 20250203 24600 -35.69 20240724 14700 7.62 20241209 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
3 20250219 150446 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 0 3 0.00 296159660 18789 45.80 15760 15920 15670 20500 11060 15800 15762.40 1.55 0 -1377 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1713 -10.19 0.93 12 0.17 -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 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
4 20250219 140443 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15810 10 2 0.06 276198720 17525 42.72 15760 15920 15670 20500 11060 15800 15760.27 1.55 0 -1562 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1714 -10.19 0.93 12 0.16 -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 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
5 20250219 130444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15790 -10 5 -0.06 205513190 13040 31.79 15760 15920 15670 20500 11060 15800 15760.21 1.55 0 -1712 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1712 -10.18 0.93 12 0.12 -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 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
6 20250219 120444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15840 40 2 0.25 196853460 12492 30.45 15760 15920 15670 20500 11060 15800 15758.36 1.55 0 -1772 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1717 -10.21 0.93 12 0.12 -1551.00 16978.00 24600 20240724 -35.61 14700 20241209 7.76 17920 -11.61 20250115 15540 1.93 20250203 24600 -35.61 20240724 14700 7.76 20241209 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
7 20250219 110445 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15780 -20 5 -0.13 126897310 8062 19.65 15760 15920 15670 20500 11060 15800 15740.18 1.55 0 -3740 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1711 -10.17 0.93 12 0.07 -1551.00 16978.00 24600 20240724 -35.85 14700 20241209 7.35 17920 -11.94 20250115 15540 1.54 20250203 24600 -35.85 20240724 14700 7.35 20241209 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
8 20250219 100444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15770 -30 5 -0.19 93432480 5938 14.47 15760 15920 15670 20500 11060 15800 15734.67 1.55 0 -3721 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1710 -10.17 0.93 12 0.05 -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 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
9 20250219 090445 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15750 -50 5 -0.32 4930760 314 0.77 15760 15800 15670 20500 11060 15800 15703.06 1.55 0 -299 16280 16040 15820 15580 15360 15930 15470 54 4700 500 11370 10 1 10841400 1708 -10.15 0.93 12 0.00 -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 2.17 N 038290 500 54 억 167870 N N 0 N 00 N
10 20250218 160443 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15800 -200 5 -1.25 646281930 40926 141.94 16000 16060 15600 20800 11200 16000 15791.44 1.57 0 -1206 16333 16166 15973 15806 15613 16250 15890 54 4800 500 11520 10 1 10841400 1713 -10.19 0.93 12 0.38 -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 2.16 N 038290 500 54 억 169763 N N 0 N 00 N
11 20250218 150444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15750 -250 5 -1.56 571097360 36146 125.36 16000 16060 15600 20800 11200 16000 15799.74 1.57 0 -1333 16333 16166 15973 15806 15613 16250 15890 54 4800 500 11520 10 1 10841400 1708 -10.15 0.93 12 0.33 -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 2.16 N 038290 500 54 억 169763 N N 0 N 00 N
12 20250218 140444 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 15760 -240 5 -1.50 470840220 29754 103.19 16000 16060 15700 20800 11200 16000 15824.43 1.57 0 -2812 16333 16166 15973 15806 15613 16250 15890 54 4800 500 11520 10 1 10841400 1709 -10.16 0.93 12 0.27 -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 2.16 N 038290 500 54 억 169763 N N 0 N 00 N