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
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
20250212,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-90,5,-2.35,366120440,97450,140.63,3805,3880,3705,4970,2680,3825,3757.01,0.98,0,-10495,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,523,20.75,0.59,12,0.70,180.00,6304.00,6490,20240416,-42.45,2765,20241209,35.08,4945,-24.47,20250113,3705,0.81,20250212,6490,-42.45,20240416,2765,35.08,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,150435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3735,-90,5,-2.35,354946435,94455,136.31,3805,3880,3705,4970,2680,3825,3757.84,0.98,0,-10203,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,523,20.75,0.59,12,0.67,180.00,6304.00,6490,20240416,-42.45,2765,20241209,35.08,4945,-24.47,20250113,3705,0.81,20250212,6490,-42.45,20240416,2765,35.08,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,140436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3740,-85,5,-2.22,315427185,83845,121.00,3805,3880,3705,4970,2680,3825,3762.03,0.98,0,-10179,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,524,20.78,0.59,12,0.60,180.00,6304.00,6490,20240416,-42.37,2765,20241209,35.26,4945,-24.37,20250113,3705,0.94,20250212,6490,-42.37,20240416,2765,35.26,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,130436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3755,-70,5,-1.83,210763000,55786,80.50,3805,3880,3745,4970,2680,3825,3778.06,0.98,0,-11746,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,526,20.86,0.60,12,0.40,180.00,6304.00,6490,20240416,-42.14,2765,20241209,35.80,4945,-24.06,20250113,3745,0.27,20250212,6490,-42.14,20240416,2765,35.80,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,120436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,-55,5,-1.44,187329195,49544,71.50,3805,3880,3745,4970,2680,3825,3781.07,0.98,0,-8350,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,528,20.94,0.60,12,0.35,180.00,6304.00,6490,20240416,-41.91,2765,20241209,36.35,4945,-23.76,20250113,3745,0.67,20250212,6490,-41.91,20240416,2765,36.35,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,110435,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3770,-55,5,-1.44,159221840,42089,60.74,3805,3880,3745,4970,2680,3825,3782.98,0.98,0,-6469,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,528,20.94,0.60,12,0.30,180.00,6304.00,6490,20240416,-41.91,2765,20241209,36.35,4945,-23.76,20250113,3745,0.67,20250212,6490,-41.91,20240416,2765,36.35,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,100436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3795,-30,5,-0.78,137691055,36399,52.53,3805,3880,3745,4970,2680,3825,3782.83,0.98,0,-5109,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,532,21.08,0.60,12,0.26,180.00,6304.00,6490,20240416,-41.53,2765,20241209,37.25,4945,-23.26,20250113,3745,1.34,20250212,6490,-41.53,20240416,2765,37.25,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250212,090439,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3790,-35,5,-0.92,34537040,9081,13.10,3805,3815,3785,4970,2680,3825,3803.22,0.98,0,-3249,3978,3901,3863,3786,3748,3882,3767,70,1145,500,2370,5,1,14014949,531,21.06,0.60,12,0.06,180.00,6304.00,6490,20240416,-41.60,2765,20241209,37.07,4945,-23.36,20250113,3785,0.13,20250212,6490,-41.60,20240416,2765,37.07,20241209,2.91,N,038870,500,70 억,,137743,N,N,0,N,00,N
20250211,160436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3825,-75,5,-1.92,265472515,68464,98.73,3890,3940,3825,5070,2730,3900,3877.55,1.03,0,-6762,4036,3967,3886,3817,3736,4002,3852,70,1170,500,2410,5,1,14014949,536,21.25,0.61,12,0.49,180.00,6304.00,6490,20240416,-41.06,2765,20241209,38.34,4945,-22.65,20250113,3805,0.53,20250210,6490,-41.06,20240416,2765,38.34,20241209,2.82,N,038870,500,70 억,,144217,N,N,0,N,00,N
20250211,150436,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3865,-35,5,-0.90,220046500,56619,81.65,3890,3940,3835,5070,2730,3900,3886.44,1.03,0,-7069,4036,3967,3886,3817,3736,4002,3852,70,1170,500,2410,5,1,14014949,542,21.47,0.61,12,0.40,180.00,6304.00,6490,20240416,-40.45,2765,20241209,39.78,4945,-21.84,20250113,3805,1.58,20250210,6490,-40.45,20240416,2765,39.78,20241209,2.82,N,038870,500,70 억,,144217,N,N,0,N,00,N
20250211,140437,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3865,-35,5,-0.90,186773020,47994,69.21,3890,3940,3835,5070,2730,3900,3891.59,1.03,0,-7056,4036,3967,3886,3817,3736,4002,3852,70,1170,500,2410,5,1,14014949,542,21.47,0.61,12,0.34,180.00,6304.00,6490,20240416,-40.45,2765,20241209,39.78,4945,-21.84,20250113,3805,1.58,20250210,6490,-40.45,20240416,2765,39.78,20241209,2.82,N,038870,500,70 억,,144217,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 20250212 160436 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 -90 5 -2.35 366120440 97450 140.63 3805 3880 3705 4970 2680 3825 3757.01 0.98 0 -10495 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 523 20.75 0.59 12 0.70 180.00 6304.00 6490 20240416 -42.45 2765 20241209 35.08 4945 -24.47 20250113 3705 0.81 20250212 6490 -42.45 20240416 2765 35.08 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
3 20250212 150435 57 100.00 KOSDAQ 일반서비스 N N N N N 3735 -90 5 -2.35 354946435 94455 136.31 3805 3880 3705 4970 2680 3825 3757.84 0.98 0 -10203 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 523 20.75 0.59 12 0.67 180.00 6304.00 6490 20240416 -42.45 2765 20241209 35.08 4945 -24.47 20250113 3705 0.81 20250212 6490 -42.45 20240416 2765 35.08 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
4 20250212 140436 57 100.00 KOSDAQ 일반서비스 N N N N N 3740 -85 5 -2.22 315427185 83845 121.00 3805 3880 3705 4970 2680 3825 3762.03 0.98 0 -10179 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 524 20.78 0.59 12 0.60 180.00 6304.00 6490 20240416 -42.37 2765 20241209 35.26 4945 -24.37 20250113 3705 0.94 20250212 6490 -42.37 20240416 2765 35.26 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
5 20250212 130436 57 100.00 KOSDAQ 일반서비스 N N N N N 3755 -70 5 -1.83 210763000 55786 80.50 3805 3880 3745 4970 2680 3825 3778.06 0.98 0 -11746 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 526 20.86 0.60 12 0.40 180.00 6304.00 6490 20240416 -42.14 2765 20241209 35.80 4945 -24.06 20250113 3745 0.27 20250212 6490 -42.14 20240416 2765 35.80 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
6 20250212 120436 57 100.00 KOSDAQ 일반서비스 N N N N N 3770 -55 5 -1.44 187329195 49544 71.50 3805 3880 3745 4970 2680 3825 3781.07 0.98 0 -8350 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 528 20.94 0.60 12 0.35 180.00 6304.00 6490 20240416 -41.91 2765 20241209 36.35 4945 -23.76 20250113 3745 0.67 20250212 6490 -41.91 20240416 2765 36.35 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
7 20250212 110435 57 100.00 KOSDAQ 일반서비스 N N N N N 3770 -55 5 -1.44 159221840 42089 60.74 3805 3880 3745 4970 2680 3825 3782.98 0.98 0 -6469 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 528 20.94 0.60 12 0.30 180.00 6304.00 6490 20240416 -41.91 2765 20241209 36.35 4945 -23.76 20250113 3745 0.67 20250212 6490 -41.91 20240416 2765 36.35 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
8 20250212 100436 57 100.00 KOSDAQ 일반서비스 N N N N N 3795 -30 5 -0.78 137691055 36399 52.53 3805 3880 3745 4970 2680 3825 3782.83 0.98 0 -5109 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 532 21.08 0.60 12 0.26 180.00 6304.00 6490 20240416 -41.53 2765 20241209 37.25 4945 -23.26 20250113 3745 1.34 20250212 6490 -41.53 20240416 2765 37.25 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
9 20250212 090439 57 100.00 KOSDAQ 일반서비스 N N N N N 3790 -35 5 -0.92 34537040 9081 13.10 3805 3815 3785 4970 2680 3825 3803.22 0.98 0 -3249 3978 3901 3863 3786 3748 3882 3767 70 1145 500 2370 5 1 14014949 531 21.06 0.60 12 0.06 180.00 6304.00 6490 20240416 -41.60 2765 20241209 37.07 4945 -23.36 20250113 3785 0.13 20250212 6490 -41.60 20240416 2765 37.07 20241209 2.91 N 038870 500 70 억 137743 N N 0 N 00 N
10 20250211 160436 57 100.00 KOSDAQ 일반서비스 N N N N N 3825 -75 5 -1.92 265472515 68464 98.73 3890 3940 3825 5070 2730 3900 3877.55 1.03 0 -6762 4036 3967 3886 3817 3736 4002 3852 70 1170 500 2410 5 1 14014949 536 21.25 0.61 12 0.49 180.00 6304.00 6490 20240416 -41.06 2765 20241209 38.34 4945 -22.65 20250113 3805 0.53 20250210 6490 -41.06 20240416 2765 38.34 20241209 2.82 N 038870 500 70 억 144217 N N 0 N 00 N
11 20250211 150436 57 100.00 KOSDAQ 일반서비스 N N N N N 3865 -35 5 -0.90 220046500 56619 81.65 3890 3940 3835 5070 2730 3900 3886.44 1.03 0 -7069 4036 3967 3886 3817 3736 4002 3852 70 1170 500 2410 5 1 14014949 542 21.47 0.61 12 0.40 180.00 6304.00 6490 20240416 -40.45 2765 20241209 39.78 4945 -21.84 20250113 3805 1.58 20250210 6490 -40.45 20240416 2765 39.78 20241209 2.82 N 038870 500 70 억 144217 N N 0 N 00 N
12 20250211 140437 57 100.00 KOSDAQ 일반서비스 N N N N N 3865 -35 5 -0.90 186773020 47994 69.21 3890 3940 3835 5070 2730 3900 3891.59 1.03 0 -7056 4036 3967 3886 3817 3736 4002 3852 70 1170 500 2410 5 1 14014949 542 21.47 0.61 12 0.34 180.00 6304.00 6490 20240416 -40.45 2765 20241209 39.78 4945 -21.84 20250113 3805 1.58 20250210 6490 -40.45 20240416 2765 39.78 20241209 2.82 N 038870 500 70 억 144217 N N 0 N 00 N