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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039830/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
20250221,160456,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7120,-80,5,-1.11,578402130,80216,153.69,7220,7350,7050,9360,5040,7200,7210.56,0.53,0,248,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,766,10.77,0.54,12,0.75,661.00,13089.00,7470,20240215,-4.69,5150,20240909,38.25,7350,-3.13,20250221,5800,22.76,20250122,7350,-3.13,20240221,5150,38.25,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,150458,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7100,-100,5,-1.39,558185310,77373,148.24,7220,7350,7050,9360,5040,7200,7214.21,0.53,0,318,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,764,10.74,0.54,12,0.72,661.00,13089.00,7470,20240215,-4.95,5150,20240909,37.86,7350,-3.40,20250221,5800,22.41,20250122,7350,-3.40,20240221,5150,37.86,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,140458,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7130,-70,5,-0.97,499849450,69173,132.53,7220,7350,7050,9360,5040,7200,7226.08,0.53,0,1606,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,767,10.79,0.54,12,0.64,661.00,13089.00,7470,20240215,-4.55,5150,20240909,38.45,7350,-2.99,20250221,5800,22.93,20250122,7350,-2.99,20240221,5150,38.45,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,130457,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7170,-30,5,-0.42,487358170,67422,129.17,7220,7350,7050,9360,5040,7200,7228.47,0.53,0,1966,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,772,10.85,0.55,12,0.63,661.00,13089.00,7470,20240215,-4.02,5150,20240909,39.22,7350,-2.45,20250221,5800,23.62,20250122,7350,-2.45,20240221,5150,39.22,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,120457,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7200,0,3,0.00,480776050,66504,127.41,7220,7350,7050,9360,5040,7200,7229.28,0.53,0,2058,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,775,10.89,0.55,12,0.62,661.00,13089.00,7470,20240215,-3.61,5150,20240909,39.81,7350,-2.04,20250221,5800,24.14,20250122,7350,-2.04,20240221,5150,39.81,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,110455,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7210,10,2,0.14,423708220,58583,112.24,7220,7350,7050,9360,5040,7200,7232.61,0.53,0,9386,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,776,10.91,0.55,12,0.54,661.00,13089.00,7470,20240215,-3.48,5150,20240909,40.00,7350,-1.90,20250221,5800,24.31,20250122,7350,-1.90,20240221,5150,40.00,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,100456,57,100.00,KOSDAQ,신고가,일반서비스,N,N,N,N, ,N,7090,-110,5,-1.53,326643920,44993,86.20,7220,7350,7080,9360,5040,7200,7259.88,0.53,0,6848,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,763,10.73,0.54,12,0.42,661.00,13089.00,7470,20240215,-5.09,5150,20240909,37.67,7350,-3.54,20250221,5800,22.24,20250122,7350,-3.54,20240221,5150,37.67,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250221,090457,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7300,100,2,1.39,62576170,8621,16.52,7220,7310,7200,9360,5040,7200,7258.57,0.53,0,1740,7340,7270,7140,7070,6940,7305,7105,54,2160,500,5180,10,1,10762890,786,11.04,0.56,12,0.08,661.00,13089.00,7470,20240215,-2.28,5150,20240909,41.75,7310,-0.14,20250221,5800,25.86,20250122,7350,-0.68,20240221,5150,41.75,20240909,0.43,N,039830,500,53 억,,57225,N,N,0,N,00,N
20250220,160454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,170,2,2.42,365119860,51239,45.67,7010,7210,7010,9130,4930,7030,7125.80,0.55,0,-751,7283,7156,6973,6846,6663,7220,6910,54,2100,500,5060,10,1,10762890,775,10.89,0.55,12,0.48,661.00,13089.00,7470,20240215,-3.61,5150,20240909,39.81,7210,-0.14,20250220,5800,24.14,20250122,7350,-2.04,20240221,5150,39.81,20240909,0.46,N,039830,500,53 억,,58978,N,N,0,N,00,N
20250220,150455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7170,140,2,1.99,347325370,48767,43.46,7010,7210,7010,9130,4930,7030,7122.14,0.55,0,-635,7283,7156,6973,6846,6663,7220,6910,54,2100,500,5060,10,1,10762890,772,10.85,0.55,12,0.45,661.00,13089.00,7470,20240215,-4.02,5150,20240909,39.22,7210,-0.55,20250220,5800,23.62,20250122,7350,-2.45,20240221,5150,39.22,20240909,0.46,N,039830,500,53 억,,58978,N,N,0,N,00,N
20250220,140456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7200,170,2,2.42,336307460,47233,42.10,7010,7200,7010,9130,4930,7030,7120.18,0.55,0,-651,7283,7156,6973,6846,6663,7220,6910,54,2100,500,5060,10,1,10762890,775,10.89,0.55,12,0.44,661.00,13089.00,7470,20240215,-3.61,5150,20240909,39.81,7200,0.00,20250220,5800,24.14,20250122,7350,-2.04,20240221,5150,39.81,20240909,0.46,N,039830,500,53 억,,58978,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 20250221 160456 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7120 -80 5 -1.11 578402130 80216 153.69 7220 7350 7050 9360 5040 7200 7210.56 0.53 0 248 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 766 10.77 0.54 12 0.75 661.00 13089.00 7470 20240215 -4.69 5150 20240909 38.25 7350 -3.13 20250221 5800 22.76 20250122 7350 -3.13 20240221 5150 38.25 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
3 20250221 150458 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7100 -100 5 -1.39 558185310 77373 148.24 7220 7350 7050 9360 5040 7200 7214.21 0.53 0 318 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 764 10.74 0.54 12 0.72 661.00 13089.00 7470 20240215 -4.95 5150 20240909 37.86 7350 -3.40 20250221 5800 22.41 20250122 7350 -3.40 20240221 5150 37.86 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
4 20250221 140458 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7130 -70 5 -0.97 499849450 69173 132.53 7220 7350 7050 9360 5040 7200 7226.08 0.53 0 1606 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 767 10.79 0.54 12 0.64 661.00 13089.00 7470 20240215 -4.55 5150 20240909 38.45 7350 -2.99 20250221 5800 22.93 20250122 7350 -2.99 20240221 5150 38.45 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
5 20250221 130457 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7170 -30 5 -0.42 487358170 67422 129.17 7220 7350 7050 9360 5040 7200 7228.47 0.53 0 1966 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 772 10.85 0.55 12 0.63 661.00 13089.00 7470 20240215 -4.02 5150 20240909 39.22 7350 -2.45 20250221 5800 23.62 20250122 7350 -2.45 20240221 5150 39.22 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
6 20250221 120457 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7200 0 3 0.00 480776050 66504 127.41 7220 7350 7050 9360 5040 7200 7229.28 0.53 0 2058 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 775 10.89 0.55 12 0.62 661.00 13089.00 7470 20240215 -3.61 5150 20240909 39.81 7350 -2.04 20250221 5800 24.14 20250122 7350 -2.04 20240221 5150 39.81 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
7 20250221 110455 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7210 10 2 0.14 423708220 58583 112.24 7220 7350 7050 9360 5040 7200 7232.61 0.53 0 9386 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 776 10.91 0.55 12 0.54 661.00 13089.00 7470 20240215 -3.48 5150 20240909 40.00 7350 -1.90 20250221 5800 24.31 20250122 7350 -1.90 20240221 5150 40.00 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
8 20250221 100456 57 100.00 KOSDAQ 신고가 일반서비스 N N N N N 7090 -110 5 -1.53 326643920 44993 86.20 7220 7350 7080 9360 5040 7200 7259.88 0.53 0 6848 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 763 10.73 0.54 12 0.42 661.00 13089.00 7470 20240215 -5.09 5150 20240909 37.67 7350 -3.54 20250221 5800 22.24 20250122 7350 -3.54 20240221 5150 37.67 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
9 20250221 090457 57 100.00 KOSDAQ 일반서비스 N N N N N 7300 100 2 1.39 62576170 8621 16.52 7220 7310 7200 9360 5040 7200 7258.57 0.53 0 1740 7340 7270 7140 7070 6940 7305 7105 54 2160 500 5180 10 1 10762890 786 11.04 0.56 12 0.08 661.00 13089.00 7470 20240215 -2.28 5150 20240909 41.75 7310 -0.14 20250221 5800 25.86 20250122 7350 -0.68 20240221 5150 41.75 20240909 0.43 N 039830 500 53 억 57225 N N 0 N 00 N
10 20250220 160454 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 170 2 2.42 365119860 51239 45.67 7010 7210 7010 9130 4930 7030 7125.80 0.55 0 -751 7283 7156 6973 6846 6663 7220 6910 54 2100 500 5060 10 1 10762890 775 10.89 0.55 12 0.48 661.00 13089.00 7470 20240215 -3.61 5150 20240909 39.81 7210 -0.14 20250220 5800 24.14 20250122 7350 -2.04 20240221 5150 39.81 20240909 0.46 N 039830 500 53 억 58978 N N 0 N 00 N
11 20250220 150455 57 100.00 KOSDAQ 일반서비스 N N N N N 7170 140 2 1.99 347325370 48767 43.46 7010 7210 7010 9130 4930 7030 7122.14 0.55 0 -635 7283 7156 6973 6846 6663 7220 6910 54 2100 500 5060 10 1 10762890 772 10.85 0.55 12 0.45 661.00 13089.00 7470 20240215 -4.02 5150 20240909 39.22 7210 -0.55 20250220 5800 23.62 20250122 7350 -2.45 20240221 5150 39.22 20240909 0.46 N 039830 500 53 억 58978 N N 0 N 00 N
12 20250220 140456 57 100.00 KOSDAQ 일반서비스 N N N N N 7200 170 2 2.42 336307460 47233 42.10 7010 7200 7010 9130 4930 7030 7120.18 0.55 0 -651 7283 7156 6973 6846 6663 7220 6910 54 2100 500 5060 10 1 10762890 775 10.89 0.55 12 0.44 661.00 13089.00 7470 20240215 -3.61 5150 20240909 39.81 7200 0.00 20250220 5800 24.14 20250122 7350 -2.04 20240221 5150 39.81 20240909 0.46 N 039830 500 53 억 58978 N N 0 N 00 N