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
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
20250212,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6680,-10,5,-0.15,115922830,17387,87.11,6690,6730,6590,8690,4690,6690,6667.21,0.50,0,-267,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,719,10.11,0.51,12,0.16,661.00,13089.00,7470,20240215,-10.58,5150,20240909,29.71,6730,-0.74,20250212,5800,15.17,20250122,7470,-10.58,20240215,5150,29.71,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,150440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6670,-20,5,-0.30,95816470,14370,71.99,6690,6730,6590,8690,4690,6690,6667.81,0.50,0,-63,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,718,10.09,0.51,12,0.13,661.00,13089.00,7470,20240215,-10.71,5150,20240909,29.51,6730,-0.89,20250212,5800,15.00,20250122,7470,-10.71,20240215,5150,29.51,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,140441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6630,-60,5,-0.90,82731850,12396,62.10,6690,6730,6590,8690,4690,6690,6674.08,0.50,0,-110,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,714,10.03,0.51,12,0.12,661.00,13089.00,7470,20240215,-11.24,5150,20240909,28.74,6730,-1.49,20250212,5800,14.31,20250122,7470,-11.24,20240215,5150,28.74,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,130441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-50,5,-0.75,79219430,11867,59.45,6690,6730,6590,8690,4690,6690,6675.61,0.50,0,-152,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,715,10.05,0.51,12,0.11,661.00,13089.00,7470,20240215,-11.11,5150,20240909,28.93,6730,-1.34,20250212,5800,14.48,20250122,7470,-11.11,20240215,5150,28.93,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,120441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-70,5,-1.05,77781420,11650,58.37,6690,6730,6590,8690,4690,6690,6676.52,0.50,0,-152,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,713,10.02,0.51,12,0.11,661.00,13089.00,7470,20240215,-11.38,5150,20240909,28.54,6730,-1.63,20250212,5800,14.14,20250122,7470,-11.38,20240215,5150,28.54,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,110440,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6620,-70,5,-1.05,73067290,10938,54.80,6690,6730,6590,8690,4690,6690,6680.13,0.50,0,-72,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,713,10.02,0.51,12,0.10,661.00,13089.00,7470,20240215,-11.38,5150,20240909,28.54,6730,-1.63,20250212,5800,14.14,20250122,7470,-11.38,20240215,5150,28.54,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,100441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-50,5,-0.75,65517990,9799,49.09,6690,6730,6590,8690,4690,6690,6686.19,0.50,0,-27,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,715,10.05,0.51,12,0.09,661.00,13089.00,7470,20240215,-11.11,5150,20240909,28.93,6730,-1.34,20250212,5800,14.48,20250122,7470,-11.11,20240215,5150,28.93,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250212,090444,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6630,-60,5,-0.90,1184150,179,0.90,6690,6690,6590,8690,4690,6690,6615.36,0.50,0,24,6770,6730,6680,6640,6590,6735,6645,54,2000,500,4810,10,1,10762890,714,10.03,0.51,12,0.00,661.00,13089.00,7470,20240215,-11.24,5150,20240909,28.74,6720,-1.34,20250210,5800,14.31,20250122,7470,-11.24,20240215,5150,28.74,20240909,0.48,N,039830,500,53 억,,53680,N,N,0,N,00,N
20250211,160441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6690,0,3,0.00,133078510,19957,74.46,6690,6720,6630,8690,4690,6690,6667.42,0.50,0,-394,6796,6742,6666,6612,6536,6770,6640,54,2000,500,4810,10,1,10762890,720,10.12,0.51,12,0.19,661.00,13089.00,7470,20240215,-10.44,5150,20240909,29.90,6720,0.00,20250210,5800,15.34,20250122,7470,-10.44,20240215,5150,29.90,20240909,0.48,N,039830,500,53 억,,54073,N,N,0,N,00,N
20250211,150441,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-50,5,-0.75,114391090,17147,63.97,6690,6720,6640,8690,4690,6690,6670.35,0.50,0,-216,6796,6742,6666,6612,6536,6770,6640,54,2000,500,4810,10,1,10762890,715,10.05,0.51,12,0.16,661.00,13089.00,7470,20240215,-11.11,5150,20240909,28.93,6720,0.00,20250210,5800,14.48,20250122,7470,-11.11,20240215,5150,28.93,20240909,0.48,N,039830,500,53 억,,54073,N,N,0,N,00,N
20250211,140442,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,6640,-50,5,-0.75,108431590,16250,60.63,6690,6720,6640,8690,4690,6690,6671.88,0.50,0,-318,6796,6742,6666,6612,6536,6770,6640,54,2000,500,4810,10,1,10762890,715,10.05,0.51,12,0.15,661.00,13089.00,7470,20240215,-11.11,5150,20240909,28.93,6720,0.00,20250210,5800,14.48,20250122,7470,-11.11,20240215,5150,28.93,20240909,0.48,N,039830,500,53 억,,54073,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 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 6680 -10 5 -0.15 115922830 17387 87.11 6690 6730 6590 8690 4690 6690 6667.21 0.50 0 -267 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 719 10.11 0.51 12 0.16 661.00 13089.00 7470 20240215 -10.58 5150 20240909 29.71 6730 -0.74 20250212 5800 15.17 20250122 7470 -10.58 20240215 5150 29.71 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
3 20250212 150440 57 100.00 KOSDAQ 일반서비스 N N N N N 6670 -20 5 -0.30 95816470 14370 71.99 6690 6730 6590 8690 4690 6690 6667.81 0.50 0 -63 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 718 10.09 0.51 12 0.13 661.00 13089.00 7470 20240215 -10.71 5150 20240909 29.51 6730 -0.89 20250212 5800 15.00 20250122 7470 -10.71 20240215 5150 29.51 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
4 20250212 140441 57 100.00 KOSDAQ 일반서비스 N N N N N 6630 -60 5 -0.90 82731850 12396 62.10 6690 6730 6590 8690 4690 6690 6674.08 0.50 0 -110 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 714 10.03 0.51 12 0.12 661.00 13089.00 7470 20240215 -11.24 5150 20240909 28.74 6730 -1.49 20250212 5800 14.31 20250122 7470 -11.24 20240215 5150 28.74 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
5 20250212 130441 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -50 5 -0.75 79219430 11867 59.45 6690 6730 6590 8690 4690 6690 6675.61 0.50 0 -152 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 715 10.05 0.51 12 0.11 661.00 13089.00 7470 20240215 -11.11 5150 20240909 28.93 6730 -1.34 20250212 5800 14.48 20250122 7470 -11.11 20240215 5150 28.93 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
6 20250212 120441 57 100.00 KOSDAQ 일반서비스 N N N N N 6620 -70 5 -1.05 77781420 11650 58.37 6690 6730 6590 8690 4690 6690 6676.52 0.50 0 -152 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 713 10.02 0.51 12 0.11 661.00 13089.00 7470 20240215 -11.38 5150 20240909 28.54 6730 -1.63 20250212 5800 14.14 20250122 7470 -11.38 20240215 5150 28.54 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
7 20250212 110440 57 100.00 KOSDAQ 일반서비스 N N N N N 6620 -70 5 -1.05 73067290 10938 54.80 6690 6730 6590 8690 4690 6690 6680.13 0.50 0 -72 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 713 10.02 0.51 12 0.10 661.00 13089.00 7470 20240215 -11.38 5150 20240909 28.54 6730 -1.63 20250212 5800 14.14 20250122 7470 -11.38 20240215 5150 28.54 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
8 20250212 100441 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -50 5 -0.75 65517990 9799 49.09 6690 6730 6590 8690 4690 6690 6686.19 0.50 0 -27 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 715 10.05 0.51 12 0.09 661.00 13089.00 7470 20240215 -11.11 5150 20240909 28.93 6730 -1.34 20250212 5800 14.48 20250122 7470 -11.11 20240215 5150 28.93 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
9 20250212 090444 57 100.00 KOSDAQ 일반서비스 N N N N N 6630 -60 5 -0.90 1184150 179 0.90 6690 6690 6590 8690 4690 6690 6615.36 0.50 0 24 6770 6730 6680 6640 6590 6735 6645 54 2000 500 4810 10 1 10762890 714 10.03 0.51 12 0.00 661.00 13089.00 7470 20240215 -11.24 5150 20240909 28.74 6720 -1.34 20250210 5800 14.31 20250122 7470 -11.24 20240215 5150 28.74 20240909 0.48 N 039830 500 53 억 53680 N N 0 N 00 N
10 20250211 160441 57 100.00 KOSDAQ 일반서비스 N N N N N 6690 0 3 0.00 133078510 19957 74.46 6690 6720 6630 8690 4690 6690 6667.42 0.50 0 -394 6796 6742 6666 6612 6536 6770 6640 54 2000 500 4810 10 1 10762890 720 10.12 0.51 12 0.19 661.00 13089.00 7470 20240215 -10.44 5150 20240909 29.90 6720 0.00 20250210 5800 15.34 20250122 7470 -10.44 20240215 5150 29.90 20240909 0.48 N 039830 500 53 억 54073 N N 0 N 00 N
11 20250211 150441 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -50 5 -0.75 114391090 17147 63.97 6690 6720 6640 8690 4690 6690 6670.35 0.50 0 -216 6796 6742 6666 6612 6536 6770 6640 54 2000 500 4810 10 1 10762890 715 10.05 0.51 12 0.16 661.00 13089.00 7470 20240215 -11.11 5150 20240909 28.93 6720 0.00 20250210 5800 14.48 20250122 7470 -11.11 20240215 5150 28.93 20240909 0.48 N 039830 500 53 억 54073 N N 0 N 00 N
12 20250211 140442 57 100.00 KOSDAQ 일반서비스 N N N N N 6640 -50 5 -0.75 108431590 16250 60.63 6690 6720 6640 8690 4690 6690 6671.88 0.50 0 -318 6796 6742 6666 6612 6536 6770 6640 54 2000 500 4810 10 1 10762890 715 10.05 0.51 12 0.15 661.00 13089.00 7470 20240215 -11.11 5150 20240909 28.93 6720 0.00 20250210 5800 14.48 20250122 7470 -11.11 20240215 5150 28.93 20240909 0.48 N 039830 500 53 억 54073 N N 0 N 00 N