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
038390/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
20250219,160445,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14160,-40,5,-0.28,1674303130,118414,59.50,14300,14340,13900,18460,9940,14200,14139.24,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2368,14.63,1.17,12,0.71,968.00,12126.00,14600,20250218,-3.01,7050,20240416,100.85,14600,-3.01,20250218,8500,66.59,20250116,18140,-21.94,20241104,8400,68.57,20241217,0.12,N,038390,500,84 억,,1243641,N,N,72,N,01,Y
20250219,150447,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13900,-300,5,-2.11,1495745530,105804,53.16,14300,14340,13900,18460,9940,14200,14136.95,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2324,14.36,1.15,12,0.63,968.00,12126.00,14600,20250218,-4.79,7050,20240416,97.16,14600,-4.79,20250218,8500,63.53,20250116,18140,-23.37,20241104,8400,65.48,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,140444,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13930,-270,5,-1.90,1144909530,80564,40.48,14300,14340,13920,18460,9940,14200,14211.18,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2329,14.39,1.15,12,0.48,968.00,12126.00,14600,20250218,-4.59,7050,20240416,97.59,14600,-4.59,20250218,8500,63.88,20250116,18140,-23.21,20241104,8400,65.83,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,130445,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,13980,-220,5,-1.55,1028877400,72246,36.30,14300,14340,13920,18460,9940,14200,14241.31,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2338,14.44,1.15,12,0.43,968.00,12126.00,14600,20250218,-4.25,7050,20240416,98.30,14600,-4.25,20250218,8500,64.47,20250116,18140,-22.93,20241104,8400,66.43,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,120444,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14070,-130,5,-0.92,891591940,62405,31.36,14300,14340,14070,18460,9940,14200,14287.19,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2353,14.54,1.16,12,0.37,968.00,12126.00,14600,20250218,-3.63,7050,20240416,99.57,14600,-3.63,20250218,8500,65.53,20250116,18140,-22.44,20241104,8400,67.50,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,110445,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14340,140,2,0.99,624760000,43678,21.95,14300,14340,14300,18460,9940,14200,14303.77,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2398,14.81,1.18,12,0.26,968.00,12126.00,14600,20250218,-1.78,7050,20240416,103.40,14600,-1.78,20250218,8500,68.71,20250116,18140,-20.95,20241104,8400,70.71,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,100445,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,100,2,0.70,374345400,26178,13.15,14300,14300,14300,18460,9940,14200,14300.00,7.44,0,-32,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2391,14.77,1.18,12,0.16,968.00,12126.00,14600,20250218,-2.05,7050,20240416,102.84,14600,-2.05,20250218,8500,68.24,20250116,18140,-21.17,20241104,8400,70.24,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250219,090446,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14300,100,2,0.70,36793900,2573,1.29,14300,14300,14300,18460,9940,14200,14300.00,7.44,0,-3,14826,14512,14286,13972,13746,14670,14130,85,4260,500,10500,10,1,16720822,2391,14.77,1.18,12,0.02,968.00,12126.00,14600,20250218,-2.05,7050,20240416,102.84,14600,-2.05,20250218,8500,68.24,20250116,18140,-21.17,20241104,8400,70.24,20241217,0.12,N,038390,500,84 억,,1243641,N,N,0,N,01,Y
20250218,160444,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14200,230,2,1.65,2781881880,195288,40.26,14060,14600,14060,18160,9780,13970,14245.75,7.44,0,32,14316,14142,13796,13622,13276,14230,13710,85,4190,500,10330,10,1,16720822,2374,14.67,1.17,12,1.17,968.00,12126.00,14600,20250218,-2.74,7050,20240416,101.42,14600,-2.74,20250218,8500,67.06,20250116,18140,-21.72,20241104,8400,69.05,20241217,0.13,N,038390,500,84 억,,1243579,N,N,27,N,00,Y
20250218,150445,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14180,210,2,1.50,2511840480,176271,36.34,14060,14600,14060,18160,9780,13970,14250.12,7.44,0,-48,14316,14142,13796,13622,13276,14230,13710,85,4190,500,10330,10,1,16720822,2371,14.65,1.17,12,1.05,968.00,12126.00,14600,20250218,-2.88,7050,20240416,101.13,14600,-2.88,20250218,8500,66.82,20250116,18140,-21.83,20241104,8400,68.81,20241217,0.13,N,038390,500,84 억,,1243579,N,N,27,N,00,Y
20250218,140444,59,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,14190,220,2,1.57,2360043580,165566,34.13,14060,14600,14060,18160,9780,13970,14254.66,7.44,0,-48,14316,14142,13796,13622,13276,14230,13710,85,4190,500,10330,10,1,16720822,2373,14.66,1.17,12,0.99,968.00,12126.00,14600,20250218,-2.81,7050,20240416,101.28,14600,-2.81,20250218,8500,66.94,20250116,18140,-21.78,20241104,8400,68.93,20241217,0.13,N,038390,500,84 억,,1243579,N,N,27,N,00,Y
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 160445 59 100.00 KOSDAQ 일반서비스 N N N N N 14160 -40 5 -0.28 1674303130 118414 59.50 14300 14340 13900 18460 9940 14200 14139.24 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2368 14.63 1.17 12 0.71 968.00 12126.00 14600 20250218 -3.01 7050 20240416 100.85 14600 -3.01 20250218 8500 66.59 20250116 18140 -21.94 20241104 8400 68.57 20241217 0.12 N 038390 500 84 억 1243641 N N 72 N 01 Y
3 20250219 150447 59 100.00 KOSDAQ 일반서비스 N N N N N 13900 -300 5 -2.11 1495745530 105804 53.16 14300 14340 13900 18460 9940 14200 14136.95 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2324 14.36 1.15 12 0.63 968.00 12126.00 14600 20250218 -4.79 7050 20240416 97.16 14600 -4.79 20250218 8500 63.53 20250116 18140 -23.37 20241104 8400 65.48 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
4 20250219 140444 59 100.00 KOSDAQ 일반서비스 N N N N N 13930 -270 5 -1.90 1144909530 80564 40.48 14300 14340 13920 18460 9940 14200 14211.18 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2329 14.39 1.15 12 0.48 968.00 12126.00 14600 20250218 -4.59 7050 20240416 97.59 14600 -4.59 20250218 8500 63.88 20250116 18140 -23.21 20241104 8400 65.83 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
5 20250219 130445 59 100.00 KOSDAQ 일반서비스 N N N N N 13980 -220 5 -1.55 1028877400 72246 36.30 14300 14340 13920 18460 9940 14200 14241.31 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2338 14.44 1.15 12 0.43 968.00 12126.00 14600 20250218 -4.25 7050 20240416 98.30 14600 -4.25 20250218 8500 64.47 20250116 18140 -22.93 20241104 8400 66.43 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
6 20250219 120444 59 100.00 KOSDAQ 일반서비스 N N N N N 14070 -130 5 -0.92 891591940 62405 31.36 14300 14340 14070 18460 9940 14200 14287.19 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2353 14.54 1.16 12 0.37 968.00 12126.00 14600 20250218 -3.63 7050 20240416 99.57 14600 -3.63 20250218 8500 65.53 20250116 18140 -22.44 20241104 8400 67.50 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
7 20250219 110445 59 100.00 KOSDAQ 일반서비스 N N N N N 14340 140 2 0.99 624760000 43678 21.95 14300 14340 14300 18460 9940 14200 14303.77 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2398 14.81 1.18 12 0.26 968.00 12126.00 14600 20250218 -1.78 7050 20240416 103.40 14600 -1.78 20250218 8500 68.71 20250116 18140 -20.95 20241104 8400 70.71 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
8 20250219 100445 59 100.00 KOSDAQ 일반서비스 N N N N N 14300 100 2 0.70 374345400 26178 13.15 14300 14300 14300 18460 9940 14200 14300.00 7.44 0 -32 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2391 14.77 1.18 12 0.16 968.00 12126.00 14600 20250218 -2.05 7050 20240416 102.84 14600 -2.05 20250218 8500 68.24 20250116 18140 -21.17 20241104 8400 70.24 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
9 20250219 090446 59 100.00 KOSDAQ 일반서비스 N N N N N 14300 100 2 0.70 36793900 2573 1.29 14300 14300 14300 18460 9940 14200 14300.00 7.44 0 -3 14826 14512 14286 13972 13746 14670 14130 85 4260 500 10500 10 1 16720822 2391 14.77 1.18 12 0.02 968.00 12126.00 14600 20250218 -2.05 7050 20240416 102.84 14600 -2.05 20250218 8500 68.24 20250116 18140 -21.17 20241104 8400 70.24 20241217 0.12 N 038390 500 84 억 1243641 N N 0 N 01 Y
10 20250218 160444 59 100.00 KOSDAQ 일반서비스 N N N N N 14200 230 2 1.65 2781881880 195288 40.26 14060 14600 14060 18160 9780 13970 14245.75 7.44 0 32 14316 14142 13796 13622 13276 14230 13710 85 4190 500 10330 10 1 16720822 2374 14.67 1.17 12 1.17 968.00 12126.00 14600 20250218 -2.74 7050 20240416 101.42 14600 -2.74 20250218 8500 67.06 20250116 18140 -21.72 20241104 8400 69.05 20241217 0.13 N 038390 500 84 억 1243579 N N 27 N 00 Y
11 20250218 150445 59 100.00 KOSDAQ 일반서비스 N N N N N 14180 210 2 1.50 2511840480 176271 36.34 14060 14600 14060 18160 9780 13970 14250.12 7.44 0 -48 14316 14142 13796 13622 13276 14230 13710 85 4190 500 10330 10 1 16720822 2371 14.65 1.17 12 1.05 968.00 12126.00 14600 20250218 -2.88 7050 20240416 101.13 14600 -2.88 20250218 8500 66.82 20250116 18140 -21.83 20241104 8400 68.81 20241217 0.13 N 038390 500 84 억 1243579 N N 27 N 00 Y
12 20250218 140444 59 100.00 KOSDAQ 일반서비스 N N N N N 14190 220 2 1.57 2360043580 165566 34.13 14060 14600 14060 18160 9780 13970 14254.66 7.44 0 -48 14316 14142 13796 13622 13276 14230 13710 85 4190 500 10330 10 1 16720822 2373 14.66 1.17 12 0.99 968.00 12126.00 14600 20250218 -2.81 7050 20240416 101.28 14600 -2.81 20250218 8500 66.94 20250116 18140 -21.78 20241104 8400 68.93 20241217 0.13 N 038390 500 84 억 1243579 N N 27 N 00 Y