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
038870/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
20250219,160447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4060,-40,5,-0.98,926686635,226344,55.78,4160,4175,4030,5330,2870,4100,4094.23,0.92,0,2352,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,569,22.56,0.64,12,1.62,180.00,6304.00,6490,20240416,-37.44,2765,20241209,46.84,4945,-17.90,20250113,3705,9.58,20250212,6490,-37.44,20240416,2765,46.84,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,150449,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-20,5,-0.49,807770540,196975,48.54,4160,4175,4050,5330,2870,4100,4100.88,0.92,0,-2575,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,572,22.67,0.65,12,1.41,180.00,6304.00,6490,20240416,-37.13,2765,20241209,47.56,4945,-17.49,20250113,3705,10.12,20250212,6490,-37.13,20240416,2765,47.56,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4080,-20,5,-0.49,708433700,172613,42.54,4160,4175,4050,5330,2870,4100,4104.17,0.92,0,8882,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,572,22.67,0.65,12,1.23,180.00,6304.00,6490,20240416,-37.13,2765,20241209,47.56,4945,-17.49,20250113,3705,10.12,20250212,6490,-37.13,20240416,2765,47.56,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,130447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,0,3,0.00,672113885,163721,40.35,4160,4175,4050,5330,2870,4100,4105.24,0.92,0,9019,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,575,22.78,0.65,12,1.17,180.00,6304.00,6490,20240416,-36.83,2765,20241209,48.28,4945,-17.09,20250113,3705,10.66,20250212,6490,-36.83,20240416,2765,48.28,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,120446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4050,-50,5,-1.22,604575750,147169,36.27,4160,4175,4050,5330,2870,4100,4108.04,0.92,0,3715,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,568,22.50,0.64,12,1.05,180.00,6304.00,6490,20240416,-37.60,2765,20241209,46.47,4945,-18.10,20250113,3705,9.31,20250212,6490,-37.60,20240416,2765,46.47,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,110447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,0,3,0.00,509458210,123800,30.51,4160,4175,4060,5330,2870,4100,4115.17,0.92,0,2943,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,575,22.78,0.65,12,0.88,180.00,6304.00,6490,20240416,-36.83,2765,20241209,48.28,4945,-17.09,20250113,3705,10.66,20250212,6490,-36.83,20240416,2765,48.28,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,100447,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4115,15,2,0.37,339234345,82189,20.25,4160,4175,4095,5330,2870,4100,4127.49,0.92,0,-2814,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,577,22.86,0.65,12,0.59,180.00,6304.00,6490,20240416,-36.59,2765,20241209,48.82,4945,-16.78,20250113,3705,11.07,20250212,6490,-36.59,20240416,2765,48.82,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250219,090448,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4095,-5,5,-0.12,96077640,23170,5.71,4160,4160,4095,5330,2870,4100,4146.64,0.92,0,-8368,4253,4176,4128,4051,4003,4152,4027,70,1230,500,2540,5,1,14014949,574,22.75,0.65,12,0.17,180.00,6304.00,6490,20240416,-36.90,2765,20241209,48.10,4945,-17.19,20250113,3705,10.53,20250212,6490,-36.90,20240416,2765,48.10,20241209,2.80,N,038870,500,70 억,,128442,N,N,0,N,00,N
20250218,160446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4100,-80,5,-1.91,1655374385,400891,4.36,4180,4205,4080,5430,2930,4180,4129.19,0.77,0,20065,5040,4610,4190,3760,3340,4825,3975,70,1250,500,2590,5,1,14014949,575,22.78,0.65,12,2.86,180.00,6304.00,6490,20240416,-36.83,2765,20241209,48.28,4945,-17.09,20250113,3705,10.66,20250212,6490,-36.83,20240416,2765,48.28,20241209,2.78,N,038870,500,70 억,,108235,N,N,0,N,00,N
20250218,150446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4140,-40,5,-0.96,1520203665,367981,4.00,4180,4205,4080,5430,2930,4180,4131.14,0.77,0,17223,5040,4610,4190,3760,3340,4825,3975,70,1250,500,2590,5,1,14014949,580,23.00,0.66,12,2.63,180.00,6304.00,6490,20240416,-36.21,2765,20241209,49.73,4945,-16.28,20250113,3705,11.74,20250212,6490,-36.21,20240416,2765,49.73,20241209,2.78,N,038870,500,70 억,,108235,N,N,0,N,00,N
20250218,140446,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4120,-60,5,-1.44,1406170525,340328,3.70,4180,4205,4080,5430,2930,4180,4131.74,0.77,0,17335,5040,4610,4190,3760,3340,4825,3975,70,1250,500,2590,5,1,14014949,577,22.89,0.65,12,2.43,180.00,6304.00,6490,20240416,-36.52,2765,20241209,49.01,4945,-16.68,20250113,3705,11.20,20250212,6490,-36.52,20240416,2765,49.01,20241209,2.78,N,038870,500,70 억,,108235,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 160447 57 100.00 KOSDAQ 일반서비스 N N N N N 4060 -40 5 -0.98 926686635 226344 55.78 4160 4175 4030 5330 2870 4100 4094.23 0.92 0 2352 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 569 22.56 0.64 12 1.62 180.00 6304.00 6490 20240416 -37.44 2765 20241209 46.84 4945 -17.90 20250113 3705 9.58 20250212 6490 -37.44 20240416 2765 46.84 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
3 20250219 150449 57 100.00 KOSDAQ 일반서비스 N N N N N 4080 -20 5 -0.49 807770540 196975 48.54 4160 4175 4050 5330 2870 4100 4100.88 0.92 0 -2575 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 572 22.67 0.65 12 1.41 180.00 6304.00 6490 20240416 -37.13 2765 20241209 47.56 4945 -17.49 20250113 3705 10.12 20250212 6490 -37.13 20240416 2765 47.56 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
4 20250219 140446 57 100.00 KOSDAQ 일반서비스 N N N N N 4080 -20 5 -0.49 708433700 172613 42.54 4160 4175 4050 5330 2870 4100 4104.17 0.92 0 8882 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 572 22.67 0.65 12 1.23 180.00 6304.00 6490 20240416 -37.13 2765 20241209 47.56 4945 -17.49 20250113 3705 10.12 20250212 6490 -37.13 20240416 2765 47.56 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
5 20250219 130447 57 100.00 KOSDAQ 일반서비스 N N N N N 4100 0 3 0.00 672113885 163721 40.35 4160 4175 4050 5330 2870 4100 4105.24 0.92 0 9019 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 575 22.78 0.65 12 1.17 180.00 6304.00 6490 20240416 -36.83 2765 20241209 48.28 4945 -17.09 20250113 3705 10.66 20250212 6490 -36.83 20240416 2765 48.28 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
6 20250219 120446 57 100.00 KOSDAQ 일반서비스 N N N N N 4050 -50 5 -1.22 604575750 147169 36.27 4160 4175 4050 5330 2870 4100 4108.04 0.92 0 3715 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 568 22.50 0.64 12 1.05 180.00 6304.00 6490 20240416 -37.60 2765 20241209 46.47 4945 -18.10 20250113 3705 9.31 20250212 6490 -37.60 20240416 2765 46.47 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
7 20250219 110447 57 100.00 KOSDAQ 일반서비스 N N N N N 4100 0 3 0.00 509458210 123800 30.51 4160 4175 4060 5330 2870 4100 4115.17 0.92 0 2943 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 575 22.78 0.65 12 0.88 180.00 6304.00 6490 20240416 -36.83 2765 20241209 48.28 4945 -17.09 20250113 3705 10.66 20250212 6490 -36.83 20240416 2765 48.28 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
8 20250219 100447 57 100.00 KOSDAQ 일반서비스 N N N N N 4115 15 2 0.37 339234345 82189 20.25 4160 4175 4095 5330 2870 4100 4127.49 0.92 0 -2814 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 577 22.86 0.65 12 0.59 180.00 6304.00 6490 20240416 -36.59 2765 20241209 48.82 4945 -16.78 20250113 3705 11.07 20250212 6490 -36.59 20240416 2765 48.82 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
9 20250219 090448 57 100.00 KOSDAQ 일반서비스 N N N N N 4095 -5 5 -0.12 96077640 23170 5.71 4160 4160 4095 5330 2870 4100 4146.64 0.92 0 -8368 4253 4176 4128 4051 4003 4152 4027 70 1230 500 2540 5 1 14014949 574 22.75 0.65 12 0.17 180.00 6304.00 6490 20240416 -36.90 2765 20241209 48.10 4945 -17.19 20250113 3705 10.53 20250212 6490 -36.90 20240416 2765 48.10 20241209 2.80 N 038870 500 70 억 128442 N N 0 N 00 N
10 20250218 160446 57 100.00 KOSDAQ 일반서비스 N N N N N 4100 -80 5 -1.91 1655374385 400891 4.36 4180 4205 4080 5430 2930 4180 4129.19 0.77 0 20065 5040 4610 4190 3760 3340 4825 3975 70 1250 500 2590 5 1 14014949 575 22.78 0.65 12 2.86 180.00 6304.00 6490 20240416 -36.83 2765 20241209 48.28 4945 -17.09 20250113 3705 10.66 20250212 6490 -36.83 20240416 2765 48.28 20241209 2.78 N 038870 500 70 억 108235 N N 0 N 00 N
11 20250218 150446 57 100.00 KOSDAQ 일반서비스 N N N N N 4140 -40 5 -0.96 1520203665 367981 4.00 4180 4205 4080 5430 2930 4180 4131.14 0.77 0 17223 5040 4610 4190 3760 3340 4825 3975 70 1250 500 2590 5 1 14014949 580 23.00 0.66 12 2.63 180.00 6304.00 6490 20240416 -36.21 2765 20241209 49.73 4945 -16.28 20250113 3705 11.74 20250212 6490 -36.21 20240416 2765 49.73 20241209 2.78 N 038870 500 70 억 108235 N N 0 N 00 N
12 20250218 140446 57 100.00 KOSDAQ 일반서비스 N N N N N 4120 -60 5 -1.44 1406170525 340328 3.70 4180 4205 4080 5430 2930 4180 4131.74 0.77 0 17335 5040 4610 4190 3760 3340 4825 3975 70 1250 500 2590 5 1 14014949 577 22.89 0.65 12 2.43 180.00 6304.00 6490 20240416 -36.52 2765 20241209 49.01 4945 -16.68 20250113 3705 11.20 20250212 6490 -36.52 20240416 2765 49.01 20241209 2.78 N 038870 500 70 억 108235 N N 0 N 00 N