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
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
20250219,160452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,50,2,1.85,51738150,19013,153.45,2695,2755,2675,3515,1895,2705,2721.23,0.24,0,268,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,221,11.06,0.48,12,0.24,249.00,5737.00,3705,20240412,-25.64,2235,20241206,23.27,2755,0.00,20250219,2390,15.27,20250102,3705,-25.64,20240412,2235,23.27,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,150454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,50,2,1.85,51652795,18982,153.20,2695,2755,2675,3515,1895,2705,2721.18,0.24,0,264,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,221,11.06,0.48,12,0.24,249.00,5737.00,3705,20240412,-25.64,2235,20241206,23.27,2755,0.00,20250219,2390,15.27,20250102,3705,-25.64,20240412,2235,23.27,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,45,2,1.66,43384815,15976,128.94,2695,2750,2675,3515,1895,2705,2715.65,0.24,0,235,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,221,11.04,0.48,12,0.20,249.00,5737.00,3705,20240412,-25.78,2235,20241206,23.04,2750,0.00,20250219,2390,15.06,20250102,3705,-25.78,20240412,2235,23.04,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,35,2,1.29,41414495,15258,123.15,2695,2745,2675,3515,1895,2705,2714.30,0.24,0,224,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,220,11.00,0.48,12,0.19,249.00,5737.00,3705,20240412,-26.05,2235,20241206,22.60,2745,-0.18,20250219,2390,14.64,20250102,3705,-26.05,20240412,2235,22.60,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,120452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2725,20,2,0.74,35375715,13050,105.33,2695,2735,2675,3515,1895,2705,2710.80,0.24,0,69,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,219,10.94,0.47,12,0.16,249.00,5737.00,3705,20240412,-26.45,2235,20241206,21.92,2735,-0.37,20250219,2390,14.02,20250102,3705,-26.45,20240412,2235,21.92,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2730,25,2,0.92,30829185,11381,91.86,2695,2730,2675,3515,1895,2705,2708.84,0.24,0,52,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,219,10.96,0.48,12,0.14,249.00,5737.00,3705,20240412,-26.32,2235,20241206,22.15,2730,0.00,20250219,2390,14.23,20250102,3705,-26.32,20240412,2235,22.15,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2715,10,2,0.37,9538360,3525,28.45,2695,2730,2675,3515,1895,2705,2705.93,0.24,0,-42,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,218,10.90,0.47,12,0.04,249.00,5737.00,3705,20240412,-26.72,2235,20241206,21.48,2730,-0.55,20250219,2390,13.60,20250102,3705,-26.72,20240412,2235,21.48,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250219,090453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,0,3,0.00,1914450,713,5.75,2695,2705,2675,3515,1895,2705,2684.00,0.24,0,-37,2728,2716,2693,2681,2658,2722,2687,40,810,500,1890,5,1,8018397,217,10.86,0.47,12,0.01,249.00,5737.00,3705,20240412,-26.99,2235,20241206,21.03,2725,-0.73,20250217,2390,13.18,20250102,3705,-26.99,20240412,2235,21.03,20241206,0.09,N,039740,500,40 억,,18877,N,N,0,N,00,N
20250218,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,5,2,0.19,30541960,11351,142.85,2700,2705,2670,3510,1890,2700,2690.68,0.23,0,139,2760,2730,2695,2665,2630,2745,2680,40,810,500,1890,5,1,8018397,217,10.86,0.47,12,0.14,249.00,5737.00,3705,20240412,-26.99,2235,20241206,21.03,2725,-0.73,20250217,2390,13.18,20250102,3705,-26.99,20240412,2235,21.03,20241206,0.09,N,039740,500,40 억,,18742,N,N,0,N,00,N
20250218,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2705,5,2,0.19,26162460,9723,122.36,2700,2705,2670,3510,1890,2700,2690.78,0.23,0,249,2760,2730,2695,2665,2630,2745,2680,40,810,500,1890,5,1,8018397,217,10.86,0.47,12,0.12,249.00,5737.00,3705,20240412,-26.99,2235,20241206,21.03,2725,-0.73,20250217,2390,13.18,20250102,3705,-26.99,20240412,2235,21.03,20241206,0.09,N,039740,500,40 억,,18742,N,N,0,N,00,N
20250218,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2675,-25,5,-0.93,26100405,9700,122.07,2700,2705,2670,3510,1890,2700,2690.76,0.23,0,260,2760,2730,2695,2665,2630,2745,2680,40,810,500,1890,5,1,8018397,214,10.74,0.47,12,0.12,249.00,5737.00,3705,20240412,-27.80,2235,20241206,19.69,2725,-1.83,20250217,2390,11.92,20250102,3705,-27.80,20240412,2235,19.69,20241206,0.09,N,039740,500,40 억,,18742,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 유통 N N N N N 2755 50 2 1.85 51738150 19013 153.45 2695 2755 2675 3515 1895 2705 2721.23 0.24 0 268 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 221 11.06 0.48 12 0.24 249.00 5737.00 3705 20240412 -25.64 2235 20241206 23.27 2755 0.00 20250219 2390 15.27 20250102 3705 -25.64 20240412 2235 23.27 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
3 20250219 150454 57 100.00 KOSDAQ 유통 N N N N N 2755 50 2 1.85 51652795 18982 153.20 2695 2755 2675 3515 1895 2705 2721.18 0.24 0 264 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 221 11.06 0.48 12 0.24 249.00 5737.00 3705 20240412 -25.64 2235 20241206 23.27 2755 0.00 20250219 2390 15.27 20250102 3705 -25.64 20240412 2235 23.27 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
4 20250219 140451 57 100.00 KOSDAQ 유통 N N N N N 2750 45 2 1.66 43384815 15976 128.94 2695 2750 2675 3515 1895 2705 2715.65 0.24 0 235 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 221 11.04 0.48 12 0.20 249.00 5737.00 3705 20240412 -25.78 2235 20241206 23.04 2750 0.00 20250219 2390 15.06 20250102 3705 -25.78 20240412 2235 23.04 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
5 20250219 130452 57 100.00 KOSDAQ 유통 N N N N N 2740 35 2 1.29 41414495 15258 123.15 2695 2745 2675 3515 1895 2705 2714.30 0.24 0 224 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 220 11.00 0.48 12 0.19 249.00 5737.00 3705 20240412 -26.05 2235 20241206 22.60 2745 -0.18 20250219 2390 14.64 20250102 3705 -26.05 20240412 2235 22.60 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
6 20250219 120452 57 100.00 KOSDAQ 유통 N N N N N 2725 20 2 0.74 35375715 13050 105.33 2695 2735 2675 3515 1895 2705 2710.80 0.24 0 69 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 219 10.94 0.47 12 0.16 249.00 5737.00 3705 20240412 -26.45 2235 20241206 21.92 2735 -0.37 20250219 2390 14.02 20250102 3705 -26.45 20240412 2235 21.92 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
7 20250219 110453 57 100.00 KOSDAQ 유통 N N N N N 2730 25 2 0.92 30829185 11381 91.86 2695 2730 2675 3515 1895 2705 2708.84 0.24 0 52 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 219 10.96 0.48 12 0.14 249.00 5737.00 3705 20240412 -26.32 2235 20241206 22.15 2730 0.00 20250219 2390 14.23 20250102 3705 -26.32 20240412 2235 22.15 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
8 20250219 100452 57 100.00 KOSDAQ 유통 N N N N N 2715 10 2 0.37 9538360 3525 28.45 2695 2730 2675 3515 1895 2705 2705.93 0.24 0 -42 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 218 10.90 0.47 12 0.04 249.00 5737.00 3705 20240412 -26.72 2235 20241206 21.48 2730 -0.55 20250219 2390 13.60 20250102 3705 -26.72 20240412 2235 21.48 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
9 20250219 090453 57 100.00 KOSDAQ 유통 N N N N N 2705 0 3 0.00 1914450 713 5.75 2695 2705 2675 3515 1895 2705 2684.00 0.24 0 -37 2728 2716 2693 2681 2658 2722 2687 40 810 500 1890 5 1 8018397 217 10.86 0.47 12 0.01 249.00 5737.00 3705 20240412 -26.99 2235 20241206 21.03 2725 -0.73 20250217 2390 13.18 20250102 3705 -26.99 20240412 2235 21.03 20241206 0.09 N 039740 500 40 억 18877 N N 0 N 00 N
10 20250218 160451 57 100.00 KOSDAQ 유통 N N N N N 2705 5 2 0.19 30541960 11351 142.85 2700 2705 2670 3510 1890 2700 2690.68 0.23 0 139 2760 2730 2695 2665 2630 2745 2680 40 810 500 1890 5 1 8018397 217 10.86 0.47 12 0.14 249.00 5737.00 3705 20240412 -26.99 2235 20241206 21.03 2725 -0.73 20250217 2390 13.18 20250102 3705 -26.99 20240412 2235 21.03 20241206 0.09 N 039740 500 40 억 18742 N N 0 N 00 N
11 20250218 150452 57 100.00 KOSDAQ 유통 N N N N N 2705 5 2 0.19 26162460 9723 122.36 2700 2705 2670 3510 1890 2700 2690.78 0.23 0 249 2760 2730 2695 2665 2630 2745 2680 40 810 500 1890 5 1 8018397 217 10.86 0.47 12 0.12 249.00 5737.00 3705 20240412 -26.99 2235 20241206 21.03 2725 -0.73 20250217 2390 13.18 20250102 3705 -26.99 20240412 2235 21.03 20241206 0.09 N 039740 500 40 억 18742 N N 0 N 00 N
12 20250218 140451 57 100.00 KOSDAQ 유통 N N N N N 2675 -25 5 -0.93 26100405 9700 122.07 2700 2705 2670 3510 1890 2700 2690.76 0.23 0 260 2760 2730 2695 2665 2630 2745 2680 40 810 500 1890 5 1 8018397 214 10.74 0.47 12 0.12 249.00 5737.00 3705 20240412 -27.80 2235 20241206 19.69 2725 -1.83 20250217 2390 11.92 20250102 3705 -27.80 20240412 2235 19.69 20241206 0.09 N 039740 500 40 억 18742 N N 0 N 00 N