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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,40,2,0.44,330169890,36368,142.79,9050,9150,9020,11760,6340,9050,9078.58,5.97,0,5452,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1520,9.39,0.75,12,0.22,968.00,12126.00,9310,20241210,-2.36,7050,20240416,28.94,9150,-0.66,20250212,8500,6.94,20250116,18140,-49.89,20241104,8400,8.21,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,150433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,50,2,0.55,318935570,35133,137.94,9050,9150,9020,11760,6340,9050,9077.95,5.97,0,5587,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1522,9.40,0.75,12,0.21,968.00,12126.00,9310,20241210,-2.26,7050,20240416,29.08,9150,-0.55,20250212,8500,7.06,20250116,18140,-49.83,20241104,8400,8.33,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,140434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,0,3,0.00,240128120,26445,103.83,9050,9150,9020,11760,6340,9050,9080.28,5.97,0,-1337,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1513,9.35,0.75,12,0.16,968.00,12126.00,9310,20241210,-2.79,7050,20240416,28.37,9150,-1.09,20250212,8500,6.47,20250116,18140,-50.11,20241104,8400,7.74,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,130434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,10,2,0.11,192994610,21230,83.35,9050,9150,9020,11760,6340,9050,9090.66,5.97,0,-1133,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1515,9.36,0.75,12,0.13,968.00,12126.00,9310,20241210,-2.69,7050,20240416,28.51,9150,-0.98,20250212,8500,6.59,20250116,18140,-50.06,20241104,8400,7.86,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,120434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9100,50,2,0.55,182989520,20128,79.03,9050,9150,9020,11760,6340,9050,9091.29,5.97,0,-1113,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1522,9.40,0.75,12,0.12,968.00,12126.00,9310,20241210,-2.26,7050,20240416,29.08,9150,-0.55,20250212,8500,7.06,20250116,18140,-49.83,20241104,8400,8.33,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,110433,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9090,40,2,0.44,102862430,11337,44.51,9050,9130,9020,11760,6340,9050,9073.16,5.97,0,-1444,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1520,9.39,0.75,12,0.07,968.00,12126.00,9310,20241210,-2.36,7050,20240416,28.94,9130,-0.44,20250212,8500,6.94,20250116,18140,-49.89,20241104,8400,8.21,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,100434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9040,-10,5,-0.11,79321090,8740,34.31,9050,9130,9020,11760,6340,9050,9075.64,5.97,0,-912,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1512,9.34,0.75,12,0.05,968.00,12126.00,9310,20241210,-2.90,7050,20240416,28.23,9130,-0.99,20250212,8500,6.35,20250116,18140,-50.17,20241104,8400,7.62,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250212,090437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9060,10,2,0.11,5689400,628,2.47,9050,9090,9050,11760,6340,9050,9059.55,5.97,0,-444,9236,9142,8996,8902,8756,9190,8950,85,2710,500,6690,10,1,16720822,1515,9.36,0.75,12,0.00,968.00,12126.00,9310,20241210,-2.69,7050,20240416,28.51,9090,0.00,20250211,8500,6.59,20250116,18140,-50.06,20241104,8400,7.86,20241217,0.07,N,038390,500,84 억,,998942,N,N,14,N,00,N
20250211,160434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9050,80,2,0.89,228889420,25469,79.30,8980,9090,8850,11660,6280,8970,8986.98,5.97,0,959,9123,9046,8923,8846,8723,9085,8885,85,2690,500,6630,10,1,16720822,1513,9.35,0.75,12,0.15,968.00,12126.00,9310,20241210,-2.79,7050,20240416,28.37,9090,-0.44,20250211,8500,6.47,20250116,18140,-50.11,20241104,8400,7.74,20241217,0.07,N,038390,500,84 억,,997875,N,N,14,N,00,N
20250211,150434,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9020,50,2,0.56,226045650,25152,78.31,8980,9090,8850,11660,6280,8970,8987.18,5.97,0,1015,9123,9046,8923,8846,8723,9085,8885,85,2690,500,6630,10,1,16720822,1508,9.32,0.74,12,0.15,968.00,12126.00,9310,20241210,-3.11,7050,20240416,27.94,9090,-0.77,20250211,8500,6.12,20250116,18140,-50.28,20241104,8400,7.38,20241217,0.07,N,038390,500,84 억,,997875,N,N,14,N,00,N
20250211,140435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9010,40,2,0.45,168396380,18786,58.49,8980,9010,8850,11660,6280,8970,8963.93,5.97,0,1246,9123,9046,8923,8846,8723,9085,8885,85,2690,500,6630,10,1,16720822,1507,9.31,0.74,12,0.11,968.00,12126.00,9310,20241210,-3.22,7050,20240416,27.80,9010,0.00,20250211,8500,6.00,20250116,18140,-50.33,20241104,8400,7.26,20241217,0.07,N,038390,500,84 억,,997875,N,N,14,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 20250212 160434 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 40 2 0.44 330169890 36368 142.79 9050 9150 9020 11760 6340 9050 9078.58 5.97 0 5452 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1520 9.39 0.75 12 0.22 968.00 12126.00 9310 20241210 -2.36 7050 20240416 28.94 9150 -0.66 20250212 8500 6.94 20250116 18140 -49.89 20241104 8400 8.21 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
3 20250212 150433 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 50 2 0.55 318935570 35133 137.94 9050 9150 9020 11760 6340 9050 9077.95 5.97 0 5587 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1522 9.40 0.75 12 0.21 968.00 12126.00 9310 20241210 -2.26 7050 20240416 29.08 9150 -0.55 20250212 8500 7.06 20250116 18140 -49.83 20241104 8400 8.33 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
4 20250212 140434 57 100.00 KOSDAQ 일반서비스 N N N N N 9050 0 3 0.00 240128120 26445 103.83 9050 9150 9020 11760 6340 9050 9080.28 5.97 0 -1337 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1513 9.35 0.75 12 0.16 968.00 12126.00 9310 20241210 -2.79 7050 20240416 28.37 9150 -1.09 20250212 8500 6.47 20250116 18140 -50.11 20241104 8400 7.74 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
5 20250212 130434 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 10 2 0.11 192994610 21230 83.35 9050 9150 9020 11760 6340 9050 9090.66 5.97 0 -1133 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1515 9.36 0.75 12 0.13 968.00 12126.00 9310 20241210 -2.69 7050 20240416 28.51 9150 -0.98 20250212 8500 6.59 20250116 18140 -50.06 20241104 8400 7.86 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
6 20250212 120434 57 100.00 KOSDAQ 일반서비스 N N N N N 9100 50 2 0.55 182989520 20128 79.03 9050 9150 9020 11760 6340 9050 9091.29 5.97 0 -1113 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1522 9.40 0.75 12 0.12 968.00 12126.00 9310 20241210 -2.26 7050 20240416 29.08 9150 -0.55 20250212 8500 7.06 20250116 18140 -49.83 20241104 8400 8.33 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
7 20250212 110433 57 100.00 KOSDAQ 일반서비스 N N N N N 9090 40 2 0.44 102862430 11337 44.51 9050 9130 9020 11760 6340 9050 9073.16 5.97 0 -1444 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1520 9.39 0.75 12 0.07 968.00 12126.00 9310 20241210 -2.36 7050 20240416 28.94 9130 -0.44 20250212 8500 6.94 20250116 18140 -49.89 20241104 8400 8.21 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
8 20250212 100434 57 100.00 KOSDAQ 일반서비스 N N N N N 9040 -10 5 -0.11 79321090 8740 34.31 9050 9130 9020 11760 6340 9050 9075.64 5.97 0 -912 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1512 9.34 0.75 12 0.05 968.00 12126.00 9310 20241210 -2.90 7050 20240416 28.23 9130 -0.99 20250212 8500 6.35 20250116 18140 -50.17 20241104 8400 7.62 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
9 20250212 090437 57 100.00 KOSDAQ 일반서비스 N N N N N 9060 10 2 0.11 5689400 628 2.47 9050 9090 9050 11760 6340 9050 9059.55 5.97 0 -444 9236 9142 8996 8902 8756 9190 8950 85 2710 500 6690 10 1 16720822 1515 9.36 0.75 12 0.00 968.00 12126.00 9310 20241210 -2.69 7050 20240416 28.51 9090 0.00 20250211 8500 6.59 20250116 18140 -50.06 20241104 8400 7.86 20241217 0.07 N 038390 500 84 억 998942 N N 14 N 00 N
10 20250211 160434 57 100.00 KOSDAQ 일반서비스 N N N N N 9050 80 2 0.89 228889420 25469 79.30 8980 9090 8850 11660 6280 8970 8986.98 5.97 0 959 9123 9046 8923 8846 8723 9085 8885 85 2690 500 6630 10 1 16720822 1513 9.35 0.75 12 0.15 968.00 12126.00 9310 20241210 -2.79 7050 20240416 28.37 9090 -0.44 20250211 8500 6.47 20250116 18140 -50.11 20241104 8400 7.74 20241217 0.07 N 038390 500 84 억 997875 N N 14 N 00 N
11 20250211 150434 57 100.00 KOSDAQ 일반서비스 N N N N N 9020 50 2 0.56 226045650 25152 78.31 8980 9090 8850 11660 6280 8970 8987.18 5.97 0 1015 9123 9046 8923 8846 8723 9085 8885 85 2690 500 6630 10 1 16720822 1508 9.32 0.74 12 0.15 968.00 12126.00 9310 20241210 -3.11 7050 20240416 27.94 9090 -0.77 20250211 8500 6.12 20250116 18140 -50.28 20241104 8400 7.38 20241217 0.07 N 038390 500 84 억 997875 N N 14 N 00 N
12 20250211 140435 57 100.00 KOSDAQ 일반서비스 N N N N N 9010 40 2 0.45 168396380 18786 58.49 8980 9010 8850 11660 6280 8970 8963.93 5.97 0 1246 9123 9046 8923 8846 8723 9085 8885 85 2690 500 6630 10 1 16720822 1507 9.31 0.74 12 0.11 968.00 12126.00 9310 20241210 -3.22 7050 20240416 27.80 9010 0.00 20250211 8500 6.00 20250116 18140 -50.33 20241104 8400 7.26 20241217 0.07 N 038390 500 84 억 997875 N N 14 N 00 N