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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,23102670,8597,137.07,2680,2750,2630,3480,1880,2680,2687.30,0.27,0,-494,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.11,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,150459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2720,40,2,1.49,20874990,7771,123.90,2680,2750,2630,3480,1880,2680,2686.28,0.27,0,-483,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,218,10.92,0.47,12,0.10,249.00,5737.00,3705,20240412,-26.59,2235,20241206,21.70,2755,-1.27,20250219,2390,13.81,20250102,3705,-26.59,20240412,2235,21.70,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,45,2,1.68,20556690,7653,122.02,2680,2750,2630,3480,1880,2680,2686.10,0.27,0,-468,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,219,10.94,0.47,12,0.10,249.00,5737.00,3705,20240412,-26.45,2235,20241206,21.92,2755,-1.09,20250219,2390,14.02,20250102,3705,-26.45,20240412,2235,21.92,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,130459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2745,65,2,2.43,19090540,7114,113.42,2680,2750,2630,3480,1880,2680,2683.52,0.27,0,-435,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,220,11.02,0.48,12,0.09,249.00,5737.00,3705,20240412,-25.91,2235,20241206,22.82,2755,-0.36,20250219,2390,14.85,20250102,3705,-25.91,20240412,2235,22.82,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,120458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2690,10,2,0.37,12886380,4816,76.79,2680,2745,2630,3480,1880,2680,2675.73,0.27,0,-173,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,216,10.80,0.47,12,0.06,249.00,5737.00,3705,20240412,-27.40,2235,20241206,20.36,2755,-2.36,20250219,2390,12.55,20250102,3705,-27.40,20240412,2235,20.36,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,11934390,4460,71.11,2680,2745,2630,3480,1880,2680,2675.86,0.27,0,-169,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.06,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2665,-15,5,-0.56,11923710,4456,71.05,2680,2745,2630,3480,1880,2680,2675.87,0.27,0,-168,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,214,10.70,0.46,12,0.06,249.00,5737.00,3705,20240412,-28.07,2235,20241206,19.24,2755,-3.27,20250219,2390,11.51,20250102,3705,-28.07,20240412,2235,19.24,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250224,090459,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,0,3,0.00,1961455,735,11.72,2680,2680,2630,3480,1880,2680,2668.47,0.27,0,-34,2756,2717,2666,2627,2576,2692,2602,40,800,500,1870,5,1,8018397,215,10.76,0.47,12,0.01,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21821,N,N,0,N,00,N
20250221,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2680,-25,5,-0.92,16711785,6272,71.21,2705,2705,2615,3515,1895,2705,2664.51,0.27,0,-91,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,215,10.76,0.47,12,0.08,249.00,5737.00,3705,20240412,-27.67,2235,20241206,19.91,2755,-2.72,20250219,2390,12.13,20250102,3705,-27.67,20240412,2235,19.91,20241206,0.09,N,039740,500,40 억,,21916,N,N,0,N,00,N
20250221,150458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-30,5,-1.11,15529905,5831,66.20,2705,2705,2615,3515,1895,2705,2663.33,0.27,0,-76,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,214,10.74,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.80,2235,20241206,19.69,2755,-2.90,20250219,2390,11.92,20250102,3705,-27.80,20240412,2235,19.69,20241206,0.09,N,039740,500,40 억,,21916,N,N,0,N,00,N
20250221,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2685,-20,5,-0.74,15252075,5727,65.02,2705,2705,2615,3515,1895,2705,2663.19,0.27,0,-76,2775,2740,2720,2685,2665,2730,2675,40,810,500,1890,5,1,8018397,215,10.78,0.47,12,0.07,249.00,5737.00,3705,20240412,-27.53,2235,20241206,20.13,2755,-2.54,20250219,2390,12.34,20250102,3705,-27.53,20240412,2235,20.13,20241206,0.09,N,039740,500,40 억,,21916,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 20250224 160459 57 100.00 KOSDAQ 유통 N N N N N 2680 0 3 0.00 23102670 8597 137.07 2680 2750 2630 3480 1880 2680 2687.30 0.27 0 -494 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 215 10.76 0.47 12 0.11 249.00 5737.00 3705 20240412 -27.67 2235 20241206 19.91 2755 -2.72 20250219 2390 12.13 20250102 3705 -27.67 20240412 2235 19.91 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
3 20250224 150459 57 100.00 KOSDAQ 유통 N N N N N 2720 40 2 1.49 20874990 7771 123.90 2680 2750 2630 3480 1880 2680 2686.28 0.27 0 -483 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 218 10.92 0.47 12 0.10 249.00 5737.00 3705 20240412 -26.59 2235 20241206 21.70 2755 -1.27 20250219 2390 13.81 20250102 3705 -26.59 20240412 2235 21.70 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
4 20250224 140458 57 100.00 KOSDAQ 유통 N N N N N 2725 45 2 1.68 20556690 7653 122.02 2680 2750 2630 3480 1880 2680 2686.10 0.27 0 -468 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 219 10.94 0.47 12 0.10 249.00 5737.00 3705 20240412 -26.45 2235 20241206 21.92 2755 -1.09 20250219 2390 14.02 20250102 3705 -26.45 20240412 2235 21.92 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
5 20250224 130459 57 100.00 KOSDAQ 유통 N N N N N 2745 65 2 2.43 19090540 7114 113.42 2680 2750 2630 3480 1880 2680 2683.52 0.27 0 -435 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 220 11.02 0.48 12 0.09 249.00 5737.00 3705 20240412 -25.91 2235 20241206 22.82 2755 -0.36 20250219 2390 14.85 20250102 3705 -25.91 20240412 2235 22.82 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
6 20250224 120458 57 100.00 KOSDAQ 유통 N N N N N 2690 10 2 0.37 12886380 4816 76.79 2680 2745 2630 3480 1880 2680 2675.73 0.27 0 -173 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 216 10.80 0.47 12 0.06 249.00 5737.00 3705 20240412 -27.40 2235 20241206 20.36 2755 -2.36 20250219 2390 12.55 20250102 3705 -27.40 20240412 2235 20.36 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
7 20250224 110456 57 100.00 KOSDAQ 유통 N N N N N 2680 0 3 0.00 11934390 4460 71.11 2680 2745 2630 3480 1880 2680 2675.86 0.27 0 -169 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 215 10.76 0.47 12 0.06 249.00 5737.00 3705 20240412 -27.67 2235 20241206 19.91 2755 -2.72 20250219 2390 12.13 20250102 3705 -27.67 20240412 2235 19.91 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
8 20250224 100456 57 100.00 KOSDAQ 유통 N N N N N 2665 -15 5 -0.56 11923710 4456 71.05 2680 2745 2630 3480 1880 2680 2675.87 0.27 0 -168 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 214 10.70 0.46 12 0.06 249.00 5737.00 3705 20240412 -28.07 2235 20241206 19.24 2755 -3.27 20250219 2390 11.51 20250102 3705 -28.07 20240412 2235 19.24 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
9 20250224 090459 57 100.00 KOSDAQ 유통 N N N N N 2680 0 3 0.00 1961455 735 11.72 2680 2680 2630 3480 1880 2680 2668.47 0.27 0 -34 2756 2717 2666 2627 2576 2692 2602 40 800 500 1870 5 1 8018397 215 10.76 0.47 12 0.01 249.00 5737.00 3705 20240412 -27.67 2235 20241206 19.91 2755 -2.72 20250219 2390 12.13 20250102 3705 -27.67 20240412 2235 19.91 20241206 0.09 N 039740 500 40 억 21821 N N 0 N 00 N
10 20250221 160456 57 100.00 KOSDAQ 유통 N N N N N 2680 -25 5 -0.92 16711785 6272 71.21 2705 2705 2615 3515 1895 2705 2664.51 0.27 0 -91 2775 2740 2720 2685 2665 2730 2675 40 810 500 1890 5 1 8018397 215 10.76 0.47 12 0.08 249.00 5737.00 3705 20240412 -27.67 2235 20241206 19.91 2755 -2.72 20250219 2390 12.13 20250102 3705 -27.67 20240412 2235 19.91 20241206 0.09 N 039740 500 40 억 21916 N N 0 N 00 N
11 20250221 150458 57 100.00 KOSDAQ 유통 N N N N N 2675 -30 5 -1.11 15529905 5831 66.20 2705 2705 2615 3515 1895 2705 2663.33 0.27 0 -76 2775 2740 2720 2685 2665 2730 2675 40 810 500 1890 5 1 8018397 214 10.74 0.47 12 0.07 249.00 5737.00 3705 20240412 -27.80 2235 20241206 19.69 2755 -2.90 20250219 2390 11.92 20250102 3705 -27.80 20240412 2235 19.69 20241206 0.09 N 039740 500 40 억 21916 N N 0 N 00 N
12 20250221 140457 57 100.00 KOSDAQ 유통 N N N N N 2685 -20 5 -0.74 15252075 5727 65.02 2705 2705 2615 3515 1895 2705 2663.19 0.27 0 -76 2775 2740 2720 2685 2665 2730 2675 40 810 500 1890 5 1 8018397 215 10.78 0.47 12 0.07 249.00 5737.00 3705 20240412 -27.53 2235 20241206 20.13 2755 -2.54 20250219 2390 12.34 20250102 3705 -27.53 20240412 2235 20.13 20241206 0.09 N 039740 500 40 억 21916 N N 0 N 00 N