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
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
20250219,160452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7030,230,2,3.38,785072720,112077,160.39,6790,7100,6790,8840,4760,6800,7004.75,0.49,0,3654,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,757,10.64,0.54,12,1.04,661.00,13089.00,7470,20240215,-5.89,5150,20240909,36.50,7100,-0.99,20250219,5800,21.21,20250122,7350,-4.35,20240219,5150,36.50,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,240,2,3.53,774423500,110563,158.23,6790,7100,6790,8840,4760,6800,7004.36,0.49,0,3639,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,758,10.65,0.54,12,1.03,661.00,13089.00,7470,20240215,-5.76,5150,20240909,36.70,7100,-0.85,20250219,5800,21.38,20250122,7350,-4.22,20240219,5150,36.70,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,140451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7040,240,2,3.53,706084950,100881,144.37,6790,7100,6790,8840,4760,6800,6999.19,0.49,0,7655,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,758,10.65,0.54,12,0.94,661.00,13089.00,7470,20240215,-5.76,5150,20240909,36.70,7100,-0.85,20250219,5800,21.38,20250122,7350,-4.22,20240219,5150,36.70,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,130452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6990,190,2,2.79,583879530,83524,119.53,6790,7100,6790,8840,4760,6800,6990.56,0.49,0,4408,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,752,10.57,0.53,12,0.78,661.00,13089.00,7470,20240215,-6.43,5150,20240909,35.73,7100,-1.55,20250219,5800,20.52,20250122,7350,-4.90,20240219,5150,35.73,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,120452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6980,180,2,2.65,572724150,81926,117.24,6790,7100,6790,8840,4760,6800,6990.75,0.49,0,4408,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,751,10.56,0.53,12,0.76,661.00,13089.00,7470,20240215,-6.56,5150,20240909,35.53,7100,-1.69,20250219,5800,20.34,20250122,7350,-5.03,20240219,5150,35.53,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,110453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,210,2,3.09,566934070,81097,116.06,6790,7100,6790,8840,4760,6800,6990.81,0.49,0,4652,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,754,10.61,0.54,12,0.75,661.00,13089.00,7470,20240215,-6.16,5150,20240909,36.12,7100,-1.27,20250219,5800,20.86,20250122,7350,-4.63,20240219,5150,36.12,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,100452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,7010,210,2,3.09,531286380,76001,108.77,6790,7100,6790,8840,4760,6800,6990.52,0.49,0,3991,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,754,10.61,0.54,12,0.71,661.00,13089.00,7470,20240215,-6.16,5150,20240909,36.12,7100,-1.27,20250219,5800,20.86,20250122,7350,-4.63,20240219,5150,36.12,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250219,090454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6860,60,2,0.88,21176940,3089,4.42,6790,6870,6790,8840,4760,6800,6855.60,0.49,0,-437,6926,6862,6736,6672,6546,6895,6705,54,2040,500,4890,10,1,10762890,738,10.38,0.52,12,0.03,661.00,13089.00,7470,20240215,-8.17,5150,20240909,33.20,6870,-0.15,20250219,5800,18.28,20250122,7350,-6.67,20240219,5150,33.20,20240909,0.46,N,039830,500,53 억,,52416,N,N,0,N,00,N
20250218,160451,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6800,60,2,0.89,332702290,49574,296.60,6610,6800,6610,8760,4720,6740,6711.23,0.49,0,-44,6833,6786,6703,6656,6573,6810,6680,54,2020,500,4850,10,1,10762890,732,10.29,0.52,12,0.46,661.00,13089.00,7470,20240215,-8.97,5150,20240909,32.04,6800,0.00,20250218,5800,17.24,20250122,7350,-7.48,20240219,5150,32.04,20240909,0.46,N,039830,500,53 억,,52459,N,N,0,N,00,N
20250218,150452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-60,5,-0.89,145939000,21967,131.43,6610,6720,6610,8760,4720,6740,6643.56,0.49,0,-277,6833,6786,6703,6656,6573,6810,6680,54,2020,500,4850,10,1,10762890,719,10.11,0.51,12,0.20,661.00,13089.00,7470,20240215,-10.58,5150,20240909,29.71,6750,-1.04,20250217,5800,15.17,20250122,7350,-9.12,20240219,5150,29.71,20240909,0.46,N,039830,500,53 억,,52459,N,N,0,N,00,N
20250218,140452,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-70,5,-1.04,117244360,17667,105.70,6610,6720,6610,8760,4720,6740,6636.35,0.49,0,-265,6833,6786,6703,6656,6573,6810,6680,54,2020,500,4850,10,1,10762890,718,10.09,0.51,12,0.16,661.00,13089.00,7470,20240215,-10.71,5150,20240909,29.51,6750,-1.19,20250217,5800,15.00,20250122,7350,-9.25,20240219,5150,29.51,20240909,0.46,N,039830,500,53 억,,52459,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 160452 57 100.00 KOSDAQ 일반서비스 N N N N N 7030 230 2 3.38 785072720 112077 160.39 6790 7100 6790 8840 4760 6800 7004.75 0.49 0 3654 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 757 10.64 0.54 12 1.04 661.00 13089.00 7470 20240215 -5.89 5150 20240909 36.50 7100 -0.99 20250219 5800 21.21 20250122 7350 -4.35 20240219 5150 36.50 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
3 20250219 150454 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 240 2 3.53 774423500 110563 158.23 6790 7100 6790 8840 4760 6800 7004.36 0.49 0 3639 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 758 10.65 0.54 12 1.03 661.00 13089.00 7470 20240215 -5.76 5150 20240909 36.70 7100 -0.85 20250219 5800 21.38 20250122 7350 -4.22 20240219 5150 36.70 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
4 20250219 140451 57 100.00 KOSDAQ 일반서비스 N N N N N 7040 240 2 3.53 706084950 100881 144.37 6790 7100 6790 8840 4760 6800 6999.19 0.49 0 7655 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 758 10.65 0.54 12 0.94 661.00 13089.00 7470 20240215 -5.76 5150 20240909 36.70 7100 -0.85 20250219 5800 21.38 20250122 7350 -4.22 20240219 5150 36.70 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
5 20250219 130452 57 100.00 KOSDAQ 일반서비스 N N N N N 6990 190 2 2.79 583879530 83524 119.53 6790 7100 6790 8840 4760 6800 6990.56 0.49 0 4408 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 752 10.57 0.53 12 0.78 661.00 13089.00 7470 20240215 -6.43 5150 20240909 35.73 7100 -1.55 20250219 5800 20.52 20250122 7350 -4.90 20240219 5150 35.73 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
6 20250219 120452 57 100.00 KOSDAQ 일반서비스 N N N N N 6980 180 2 2.65 572724150 81926 117.24 6790 7100 6790 8840 4760 6800 6990.75 0.49 0 4408 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 751 10.56 0.53 12 0.76 661.00 13089.00 7470 20240215 -6.56 5150 20240909 35.53 7100 -1.69 20250219 5800 20.34 20250122 7350 -5.03 20240219 5150 35.53 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
7 20250219 110453 57 100.00 KOSDAQ 일반서비스 N N N N N 7010 210 2 3.09 566934070 81097 116.06 6790 7100 6790 8840 4760 6800 6990.81 0.49 0 4652 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 754 10.61 0.54 12 0.75 661.00 13089.00 7470 20240215 -6.16 5150 20240909 36.12 7100 -1.27 20250219 5800 20.86 20250122 7350 -4.63 20240219 5150 36.12 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
8 20250219 100452 57 100.00 KOSDAQ 일반서비스 N N N N N 7010 210 2 3.09 531286380 76001 108.77 6790 7100 6790 8840 4760 6800 6990.52 0.49 0 3991 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 754 10.61 0.54 12 0.71 661.00 13089.00 7470 20240215 -6.16 5150 20240909 36.12 7100 -1.27 20250219 5800 20.86 20250122 7350 -4.63 20240219 5150 36.12 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
9 20250219 090454 57 100.00 KOSDAQ 일반서비스 N N N N N 6860 60 2 0.88 21176940 3089 4.42 6790 6870 6790 8840 4760 6800 6855.60 0.49 0 -437 6926 6862 6736 6672 6546 6895 6705 54 2040 500 4890 10 1 10762890 738 10.38 0.52 12 0.03 661.00 13089.00 7470 20240215 -8.17 5150 20240909 33.20 6870 -0.15 20250219 5800 18.28 20250122 7350 -6.67 20240219 5150 33.20 20240909 0.46 N 039830 500 53 억 52416 N N 0 N 00 N
10 20250218 160451 57 100.00 KOSDAQ 일반서비스 N N N N N 6800 60 2 0.89 332702290 49574 296.60 6610 6800 6610 8760 4720 6740 6711.23 0.49 0 -44 6833 6786 6703 6656 6573 6810 6680 54 2020 500 4850 10 1 10762890 732 10.29 0.52 12 0.46 661.00 13089.00 7470 20240215 -8.97 5150 20240909 32.04 6800 0.00 20250218 5800 17.24 20250122 7350 -7.48 20240219 5150 32.04 20240909 0.46 N 039830 500 53 억 52459 N N 0 N 00 N
11 20250218 150452 57 100.00 KOSDAQ 일반서비스 N N N N N 6680 -60 5 -0.89 145939000 21967 131.43 6610 6720 6610 8760 4720 6740 6643.56 0.49 0 -277 6833 6786 6703 6656 6573 6810 6680 54 2020 500 4850 10 1 10762890 719 10.11 0.51 12 0.20 661.00 13089.00 7470 20240215 -10.58 5150 20240909 29.71 6750 -1.04 20250217 5800 15.17 20250122 7350 -9.12 20240219 5150 29.71 20240909 0.46 N 039830 500 53 억 52459 N N 0 N 00 N
12 20250218 140452 57 100.00 KOSDAQ 일반서비스 N N N N N 6670 -70 5 -1.04 117244360 17667 105.70 6610 6720 6610 8760 4720 6740 6636.35 0.49 0 -265 6833 6786 6703 6656 6573 6810 6680 54 2020 500 4850 10 1 10762890 718 10.09 0.51 12 0.16 661.00 13089.00 7470 20240215 -10.71 5150 20240909 29.51 6750 -1.19 20250217 5800 15.00 20250122 7350 -9.25 20240219 5150 29.51 20240909 0.46 N 039830 500 53 억 52459 N N 0 N 00 N