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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
039740/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
20250211,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,30,2,1.16,12941205,4950,65.36,2585,2675,2585,3365,1815,2590,2614.42,0.26,0,-664,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,210,10.52,0.46,12,0.06,249.00,5737.00,3705,20240412,-29.28,2235,20241206,17.23,2675,-2.06,20250211,2390,9.62,20250102,3705,-29.28,20240412,2235,17.23,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,150441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,12328725,4716,62.27,2585,2675,2585,3365,1815,2590,2614.27,0.26,0,-578,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,208,10.40,0.45,12,0.06,249.00,5737.00,3705,20240412,-30.09,2235,20241206,15.88,2675,-3.18,20250211,2390,8.37,20250102,3705,-30.09,20240412,2235,15.88,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,140442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,0,3,0.00,11582250,4428,58.46,2585,2675,2585,3365,1815,2590,2615.73,0.26,0,-578,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,208,10.40,0.45,12,0.06,249.00,5737.00,3705,20240412,-30.09,2235,20241206,15.88,2675,-3.18,20250211,2390,8.37,20250102,3705,-30.09,20240412,2235,15.88,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,130439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,10,2,0.39,11511675,4401,58.11,2585,2675,2585,3365,1815,2590,2615.74,0.26,0,-577,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,208,10.44,0.45,12,0.05,249.00,5737.00,3705,20240412,-29.82,2235,20241206,16.33,2675,-2.80,20250211,2390,8.79,20250102,3705,-29.82,20240412,2235,16.33,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,120440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,15,2,0.58,10225850,3908,51.60,2585,2675,2585,3365,1815,2590,2616.70,0.26,0,-574,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,209,10.46,0.45,12,0.05,249.00,5737.00,3705,20240412,-29.69,2235,20241206,16.55,2675,-2.62,20250211,2390,9.00,20250102,3705,-29.69,20240412,2235,16.55,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,110440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,50,2,1.93,9371850,3581,47.28,2585,2675,2585,3365,1815,2590,2617.16,0.26,0,-706,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,212,10.60,0.46,12,0.04,249.00,5737.00,3705,20240412,-28.74,2235,20241206,18.12,2675,-1.31,20250211,2390,10.46,20250102,3705,-28.74,20240412,2235,18.12,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,100441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2645,55,2,2.12,6668250,2557,33.76,2585,2675,2585,3365,1815,2590,2607.90,0.26,0,-621,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,212,10.62,0.46,12,0.03,249.00,5737.00,3705,20240412,-28.61,2235,20241206,18.34,2675,-1.12,20250211,2390,10.67,20250102,3705,-28.61,20240412,2235,18.34,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250211,090442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2650,60,2,2.32,3396070,1313,17.34,2585,2675,2585,3365,1815,2590,2586.48,0.26,0,-12,2680,2635,2585,2540,2490,2610,2515,40,775,500,1810,5,1,8018397,212,10.64,0.46,12,0.02,249.00,5737.00,3705,20240412,-28.48,2235,20241206,18.57,2675,-0.93,20250211,2390,10.88,20250102,3705,-28.48,20240412,2235,18.57,20241206,0.09,N,039740,500,40 억,,20485,N,N,0,N,00,N
20250210,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2590,-40,5,-1.52,19566185,7567,220.36,2630,2630,2535,3415,1845,2630,2585.59,0.26,0,-574,2673,2651,2628,2606,2583,2640,2595,40,785,500,1840,5,1,8018397,208,10.40,0.45,12,0.09,249.00,5737.00,3705,20240412,-30.09,2235,20241206,15.88,2670,-3.00,20250206,2390,8.37,20250102,3705,-30.09,20240412,2235,15.88,20241206,0.09,N,039740,500,40 억,,21054,N,N,0,N,00,N
20250210,150438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2585,-45,5,-1.71,17026525,6586,191.79,2630,2630,2535,3415,1845,2630,2585.26,0.26,0,-462,2673,2651,2628,2606,2583,2640,2595,40,785,500,1840,5,1,8018397,207,10.38,0.45,12,0.08,249.00,5737.00,3705,20240412,-30.23,2235,20241206,15.66,2670,-3.18,20250206,2390,8.16,20250102,3705,-30.23,20240412,2235,15.66,20241206,0.09,N,039740,500,40 억,,21054,N,N,0,N,00,N
20250210,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,-80,5,-3.04,16636975,6435,187.39,2630,2630,2535,3415,1845,2630,2585.39,0.26,0,-462,2673,2651,2628,2606,2583,2640,2595,40,785,500,1840,5,1,8018397,204,10.24,0.44,12,0.08,249.00,5737.00,3705,20240412,-31.17,2235,20241206,14.09,2670,-4.49,20250206,2390,6.69,20250102,3705,-31.17,20240412,2235,14.09,20241206,0.09,N,039740,500,40 억,,21054,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 20250211 160441 57 100.00 KOSDAQ 유통 N N N N N 2620 30 2 1.16 12941205 4950 65.36 2585 2675 2585 3365 1815 2590 2614.42 0.26 0 -664 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 210 10.52 0.46 12 0.06 249.00 5737.00 3705 20240412 -29.28 2235 20241206 17.23 2675 -2.06 20250211 2390 9.62 20250102 3705 -29.28 20240412 2235 17.23 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
3 20250211 150441 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 12328725 4716 62.27 2585 2675 2585 3365 1815 2590 2614.27 0.26 0 -578 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 208 10.40 0.45 12 0.06 249.00 5737.00 3705 20240412 -30.09 2235 20241206 15.88 2675 -3.18 20250211 2390 8.37 20250102 3705 -30.09 20240412 2235 15.88 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
4 20250211 140442 57 100.00 KOSDAQ 유통 N N N N N 2590 0 3 0.00 11582250 4428 58.46 2585 2675 2585 3365 1815 2590 2615.73 0.26 0 -578 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 208 10.40 0.45 12 0.06 249.00 5737.00 3705 20240412 -30.09 2235 20241206 15.88 2675 -3.18 20250211 2390 8.37 20250102 3705 -30.09 20240412 2235 15.88 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
5 20250211 130439 57 100.00 KOSDAQ 유통 N N N N N 2600 10 2 0.39 11511675 4401 58.11 2585 2675 2585 3365 1815 2590 2615.74 0.26 0 -577 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 208 10.44 0.45 12 0.05 249.00 5737.00 3705 20240412 -29.82 2235 20241206 16.33 2675 -2.80 20250211 2390 8.79 20250102 3705 -29.82 20240412 2235 16.33 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
6 20250211 120440 57 100.00 KOSDAQ 유통 N N N N N 2605 15 2 0.58 10225850 3908 51.60 2585 2675 2585 3365 1815 2590 2616.70 0.26 0 -574 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 209 10.46 0.45 12 0.05 249.00 5737.00 3705 20240412 -29.69 2235 20241206 16.55 2675 -2.62 20250211 2390 9.00 20250102 3705 -29.69 20240412 2235 16.55 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
7 20250211 110440 57 100.00 KOSDAQ 유통 N N N N N 2640 50 2 1.93 9371850 3581 47.28 2585 2675 2585 3365 1815 2590 2617.16 0.26 0 -706 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 212 10.60 0.46 12 0.04 249.00 5737.00 3705 20240412 -28.74 2235 20241206 18.12 2675 -1.31 20250211 2390 10.46 20250102 3705 -28.74 20240412 2235 18.12 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
8 20250211 100441 57 100.00 KOSDAQ 유통 N N N N N 2645 55 2 2.12 6668250 2557 33.76 2585 2675 2585 3365 1815 2590 2607.90 0.26 0 -621 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 212 10.62 0.46 12 0.03 249.00 5737.00 3705 20240412 -28.61 2235 20241206 18.34 2675 -1.12 20250211 2390 10.67 20250102 3705 -28.61 20240412 2235 18.34 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
9 20250211 090442 57 100.00 KOSDAQ 유통 N N N N N 2650 60 2 2.32 3396070 1313 17.34 2585 2675 2585 3365 1815 2590 2586.48 0.26 0 -12 2680 2635 2585 2540 2490 2610 2515 40 775 500 1810 5 1 8018397 212 10.64 0.46 12 0.02 249.00 5737.00 3705 20240412 -28.48 2235 20241206 18.57 2675 -0.93 20250211 2390 10.88 20250102 3705 -28.48 20240412 2235 18.57 20241206 0.09 N 039740 500 40 억 20485 N N 0 N 00 N
10 20250210 160438 57 100.00 KOSDAQ 유통 N N N N N 2590 -40 5 -1.52 19566185 7567 220.36 2630 2630 2535 3415 1845 2630 2585.59 0.26 0 -574 2673 2651 2628 2606 2583 2640 2595 40 785 500 1840 5 1 8018397 208 10.40 0.45 12 0.09 249.00 5737.00 3705 20240412 -30.09 2235 20241206 15.88 2670 -3.00 20250206 2390 8.37 20250102 3705 -30.09 20240412 2235 15.88 20241206 0.09 N 039740 500 40 억 21054 N N 0 N 00 N
11 20250210 150438 57 100.00 KOSDAQ 유통 N N N N N 2585 -45 5 -1.71 17026525 6586 191.79 2630 2630 2535 3415 1845 2630 2585.26 0.26 0 -462 2673 2651 2628 2606 2583 2640 2595 40 785 500 1840 5 1 8018397 207 10.38 0.45 12 0.08 249.00 5737.00 3705 20240412 -30.23 2235 20241206 15.66 2670 -3.18 20250206 2390 8.16 20250102 3705 -30.23 20240412 2235 15.66 20241206 0.09 N 039740 500 40 억 21054 N N 0 N 00 N
12 20250210 140438 57 100.00 KOSDAQ 유통 N N N N N 2550 -80 5 -3.04 16636975 6435 187.39 2630 2630 2535 3415 1845 2630 2585.39 0.26 0 -462 2673 2651 2628 2606 2583 2640 2595 40 785 500 1840 5 1 8018397 204 10.24 0.44 12 0.08 249.00 5737.00 3705 20240412 -31.17 2235 20241206 14.09 2670 -4.49 20250206 2390 6.69 20250102 3705 -31.17 20240412 2235 14.09 20241206 0.09 N 039740 500 40 억 21054 N N 0 N 00 N