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
039420/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
20250219,160450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,0,3,0.00,69001860,27125,203.96,2550,2560,2530,3325,1795,2560,2543.85,2.88,0,-477,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,618,8.13,1.03,12,0.11,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,150452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,-5,5,-0.20,65301290,25679,193.09,2550,2560,2530,3325,1795,2560,2542.98,2.88,0,58,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,617,8.11,1.03,12,0.11,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,140449,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,0,3,0.00,60331095,23731,178.44,2550,2560,2530,3325,1795,2560,2542.29,2.88,0,138,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,618,8.13,1.03,12,0.10,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,130450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,-5,5,-0.20,57487340,22617,170.07,2550,2560,2530,3325,1795,2560,2541.78,2.88,0,396,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,617,8.11,1.03,12,0.09,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,120450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2550,-10,5,-0.39,48406595,19048,143.23,2550,2560,2530,3325,1795,2560,2541.30,2.88,0,398,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,616,8.10,1.02,12,0.08,315.00,2490.00,2940,20241224,-13.27,2350,20241210,8.51,2665,-4.32,20250106,2475,3.03,20250203,2940,-13.27,20241224,2350,8.51,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,110451,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2545,-15,5,-0.59,42045995,16546,124.42,2550,2560,2530,3325,1795,2560,2541.16,2.88,0,398,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,615,8.08,1.02,12,0.07,315.00,2490.00,2940,20241224,-13.44,2350,20241210,8.30,2665,-4.50,20250106,2475,2.83,20250203,2940,-13.44,20241224,2350,8.30,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,100450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2555,-5,5,-0.20,29589300,11640,87.53,2550,2560,2535,3325,1795,2560,2542.04,2.88,0,-1,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,617,8.11,1.03,12,0.05,315.00,2490.00,2940,20241224,-13.10,2350,20241210,8.72,2665,-4.13,20250106,2475,3.23,20250203,2940,-13.10,20241224,2350,8.72,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250219,090452,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2550,-10,5,-0.39,385050,151,1.14,2550,2550,2550,3325,1795,2560,2550.00,2.88,0,-132,2590,2575,2565,2550,2540,2570,2545,121,765,500,1940,5,1,24154730,616,8.10,1.02,12,0.00,315.00,2490.00,2940,20241224,-13.27,2350,20241210,8.51,2665,-4.32,20250106,2475,3.03,20250203,2940,-13.27,20241224,2350,8.51,20241210,1.32,N,039420,500,120 억,,696689,N,N,0,N,00,N
20250218,160449,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,-20,5,-0.78,34120120,13299,113.92,2580,2580,2555,3350,1810,2580,2565.62,2.90,0,-3479,2603,2591,2568,2556,2533,2597,2562,121,770,500,1960,5,1,24154730,618,8.13,1.03,12,0.06,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.34,N,039420,500,120 억,,700168,N,N,0,N,00,N
20250218,150450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2570,-10,5,-0.39,31305320,12200,104.51,2580,2580,2555,3350,1810,2580,2566.01,2.90,0,-3190,2603,2591,2568,2556,2533,2597,2562,121,770,500,1960,5,1,24154730,621,8.16,1.03,12,0.05,315.00,2490.00,2940,20241224,-12.59,2350,20241210,9.36,2665,-3.56,20250106,2475,3.84,20250203,2940,-12.59,20241224,2350,9.36,20241210,1.34,N,039420,500,120 억,,700168,N,N,0,N,00,N
20250218,140450,57,100.00,KOSDAQ,,통신,N,N,N,N, ,N,2560,-20,5,-0.78,28810305,11226,96.16,2580,2580,2555,3350,1810,2580,2566.39,2.90,0,-3190,2603,2591,2568,2556,2533,2597,2562,121,770,500,1960,5,1,24154730,618,8.13,1.03,12,0.05,315.00,2490.00,2940,20241224,-12.93,2350,20241210,8.94,2665,-3.94,20250106,2475,3.43,20250203,2940,-12.93,20241224,2350,8.94,20241210,1.34,N,039420,500,120 억,,700168,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 160450 57 100.00 KOSDAQ 통신 N N N N N 2560 0 3 0.00 69001860 27125 203.96 2550 2560 2530 3325 1795 2560 2543.85 2.88 0 -477 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 618 8.13 1.03 12 0.11 315.00 2490.00 2940 20241224 -12.93 2350 20241210 8.94 2665 -3.94 20250106 2475 3.43 20250203 2940 -12.93 20241224 2350 8.94 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
3 20250219 150452 57 100.00 KOSDAQ 통신 N N N N N 2555 -5 5 -0.20 65301290 25679 193.09 2550 2560 2530 3325 1795 2560 2542.98 2.88 0 58 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 617 8.11 1.03 12 0.11 315.00 2490.00 2940 20241224 -13.10 2350 20241210 8.72 2665 -4.13 20250106 2475 3.23 20250203 2940 -13.10 20241224 2350 8.72 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
4 20250219 140449 57 100.00 KOSDAQ 통신 N N N N N 2560 0 3 0.00 60331095 23731 178.44 2550 2560 2530 3325 1795 2560 2542.29 2.88 0 138 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 618 8.13 1.03 12 0.10 315.00 2490.00 2940 20241224 -12.93 2350 20241210 8.94 2665 -3.94 20250106 2475 3.43 20250203 2940 -12.93 20241224 2350 8.94 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
5 20250219 130450 57 100.00 KOSDAQ 통신 N N N N N 2555 -5 5 -0.20 57487340 22617 170.07 2550 2560 2530 3325 1795 2560 2541.78 2.88 0 396 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 617 8.11 1.03 12 0.09 315.00 2490.00 2940 20241224 -13.10 2350 20241210 8.72 2665 -4.13 20250106 2475 3.23 20250203 2940 -13.10 20241224 2350 8.72 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
6 20250219 120450 57 100.00 KOSDAQ 통신 N N N N N 2550 -10 5 -0.39 48406595 19048 143.23 2550 2560 2530 3325 1795 2560 2541.30 2.88 0 398 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 616 8.10 1.02 12 0.08 315.00 2490.00 2940 20241224 -13.27 2350 20241210 8.51 2665 -4.32 20250106 2475 3.03 20250203 2940 -13.27 20241224 2350 8.51 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
7 20250219 110451 57 100.00 KOSDAQ 통신 N N N N N 2545 -15 5 -0.59 42045995 16546 124.42 2550 2560 2530 3325 1795 2560 2541.16 2.88 0 398 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 615 8.08 1.02 12 0.07 315.00 2490.00 2940 20241224 -13.44 2350 20241210 8.30 2665 -4.50 20250106 2475 2.83 20250203 2940 -13.44 20241224 2350 8.30 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
8 20250219 100450 57 100.00 KOSDAQ 통신 N N N N N 2555 -5 5 -0.20 29589300 11640 87.53 2550 2560 2535 3325 1795 2560 2542.04 2.88 0 -1 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 617 8.11 1.03 12 0.05 315.00 2490.00 2940 20241224 -13.10 2350 20241210 8.72 2665 -4.13 20250106 2475 3.23 20250203 2940 -13.10 20241224 2350 8.72 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
9 20250219 090452 57 100.00 KOSDAQ 통신 N N N N N 2550 -10 5 -0.39 385050 151 1.14 2550 2550 2550 3325 1795 2560 2550.00 2.88 0 -132 2590 2575 2565 2550 2540 2570 2545 121 765 500 1940 5 1 24154730 616 8.10 1.02 12 0.00 315.00 2490.00 2940 20241224 -13.27 2350 20241210 8.51 2665 -4.32 20250106 2475 3.03 20250203 2940 -13.27 20241224 2350 8.51 20241210 1.32 N 039420 500 120 억 696689 N N 0 N 00 N
10 20250218 160449 57 100.00 KOSDAQ 통신 N N N N N 2560 -20 5 -0.78 34120120 13299 113.92 2580 2580 2555 3350 1810 2580 2565.62 2.90 0 -3479 2603 2591 2568 2556 2533 2597 2562 121 770 500 1960 5 1 24154730 618 8.13 1.03 12 0.06 315.00 2490.00 2940 20241224 -12.93 2350 20241210 8.94 2665 -3.94 20250106 2475 3.43 20250203 2940 -12.93 20241224 2350 8.94 20241210 1.34 N 039420 500 120 억 700168 N N 0 N 00 N
11 20250218 150450 57 100.00 KOSDAQ 통신 N N N N N 2570 -10 5 -0.39 31305320 12200 104.51 2580 2580 2555 3350 1810 2580 2566.01 2.90 0 -3190 2603 2591 2568 2556 2533 2597 2562 121 770 500 1960 5 1 24154730 621 8.16 1.03 12 0.05 315.00 2490.00 2940 20241224 -12.59 2350 20241210 9.36 2665 -3.56 20250106 2475 3.84 20250203 2940 -12.59 20241224 2350 9.36 20241210 1.34 N 039420 500 120 억 700168 N N 0 N 00 N
12 20250218 140450 57 100.00 KOSDAQ 통신 N N N N N 2560 -20 5 -0.78 28810305 11226 96.16 2580 2580 2555 3350 1810 2580 2566.39 2.90 0 -3190 2603 2591 2568 2556 2533 2597 2562 121 770 500 1960 5 1 24154730 618 8.13 1.03 12 0.05 315.00 2490.00 2940 20241224 -12.93 2350 20241210 8.94 2665 -3.94 20250106 2475 3.43 20250203 2940 -12.93 20241224 2350 8.94 20241210 1.34 N 039420 500 120 억 700168 N N 0 N 00 N