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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032790/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
20250221,160417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,926,7,2,0.76,67294761,73713,150.40,919,927,900,1194,644,919,912.93,0.33,0,1774,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,402,-1.47,1.03,12,0.17,-628.00,895.00,2570,20240405,-63.97,851,20250206,8.81,1033,-10.36,20250108,851,8.81,20250206,2570,-63.97,20240405,851,8.81,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,150419,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,920,1,2,0.11,53040125,58097,118.54,919,927,900,1194,644,919,912.96,0.33,0,1224,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,399,-1.46,1.03,12,0.13,-628.00,895.00,2570,20240405,-64.20,851,20250206,8.11,1033,-10.94,20250108,851,8.11,20250206,2570,-64.20,20240405,851,8.11,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,925,6,2,0.65,46209257,50660,103.36,919,926,900,1194,644,919,912.14,0.33,0,-220,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,401,-1.47,1.03,12,0.12,-628.00,895.00,2570,20240405,-64.01,851,20250206,8.70,1033,-10.45,20250108,851,8.70,20250206,2570,-64.01,20240405,851,8.70,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,130416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-4,5,-0.44,18691567,20532,41.89,919,926,900,1194,644,919,910.36,0.33,0,-758,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,397,-1.46,1.02,12,0.05,-628.00,895.00,2570,20240405,-64.40,851,20250206,7.52,1033,-11.42,20250108,851,7.52,20250206,2570,-64.40,20240405,851,7.52,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,120418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,914,-5,5,-0.54,12993464,14276,29.13,919,926,900,1194,644,919,910.16,0.33,0,-758,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,397,-1.46,1.02,12,0.03,-628.00,895.00,2570,20240405,-64.44,851,20250206,7.40,1033,-11.52,20250108,851,7.40,20250206,2570,-64.44,20240405,851,7.40,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,913,-6,5,-0.65,11359111,12486,25.48,919,926,900,1194,644,919,909.75,0.33,0,-300,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,396,-1.45,1.02,12,0.03,-628.00,895.00,2570,20240405,-64.47,851,20250206,7.29,1033,-11.62,20250108,851,7.29,20250206,2570,-64.47,20240405,851,7.29,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,100416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-10,5,-1.09,4339345,4769,9.73,919,926,900,1194,644,919,909.91,0.33,0,-25,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,394,-1.45,1.02,12,0.01,-628.00,895.00,2570,20240405,-64.63,851,20250206,6.82,1033,-12.00,20250108,851,6.82,20250206,2570,-64.63,20240405,851,6.82,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250221,090417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,-4,5,-0.44,189441,207,0.42,919,919,915,1194,644,919,915.17,0.33,0,0,933,926,913,906,893,919,899,217,275,500,640,1,1,43388223,397,-1.46,1.02,12,0.00,-628.00,895.00,2570,20240405,-64.40,851,20250206,7.52,1033,-11.42,20250108,851,7.52,20250206,2570,-64.40,20240405,851,7.52,20250206,0.22,N,032790,500,216 억,,143033,N,N,0,N,00,N
20250220,160415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,919,7,2,0.77,44583665,48812,66.50,920,920,900,1185,639,912,913.38,0.33,0,873,930,921,909,900,888,925,904,217,273,500,630,1,1,43388223,399,-1.46,1.03,12,0.11,-628.00,895.00,2570,20240405,-64.24,851,20250206,7.99,1033,-11.04,20250108,851,7.99,20250206,2570,-64.24,20240405,851,7.99,20250206,0.21,N,032790,500,216 억,,142160,N,N,0,N,00,N
20250220,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,917,5,2,0.55,38757370,42465,57.85,920,920,900,1185,639,912,912.69,0.33,0,910,930,921,909,900,888,925,904,217,273,500,630,1,1,43388223,398,-1.46,1.02,12,0.10,-628.00,895.00,2570,20240405,-64.32,851,20250206,7.76,1033,-11.23,20250108,851,7.76,20250206,2570,-64.32,20240405,851,7.76,20250206,0.21,N,032790,500,216 억,,142160,N,N,0,N,00,N
20250220,140417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,917,5,2,0.55,37379712,40958,55.80,920,920,900,1185,639,912,912.64,0.33,0,737,930,921,909,900,888,925,904,217,273,500,630,1,1,43388223,398,-1.46,1.02,12,0.09,-628.00,895.00,2570,20240405,-64.32,851,20250206,7.76,1033,-11.23,20250108,851,7.76,20250206,2570,-64.32,20240405,851,7.76,20250206,0.21,N,032790,500,216 억,,142160,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 20250221 160417 57 100.00 KOSDAQ 유통 N N N N N 926 7 2 0.76 67294761 73713 150.40 919 927 900 1194 644 919 912.93 0.33 0 1774 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 402 -1.47 1.03 12 0.17 -628.00 895.00 2570 20240405 -63.97 851 20250206 8.81 1033 -10.36 20250108 851 8.81 20250206 2570 -63.97 20240405 851 8.81 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
3 20250221 150419 57 100.00 KOSDAQ 유통 N N N N N 920 1 2 0.11 53040125 58097 118.54 919 927 900 1194 644 919 912.96 0.33 0 1224 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 399 -1.46 1.03 12 0.13 -628.00 895.00 2570 20240405 -64.20 851 20250206 8.11 1033 -10.94 20250108 851 8.11 20250206 2570 -64.20 20240405 851 8.11 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
4 20250221 140417 57 100.00 KOSDAQ 유통 N N N N N 925 6 2 0.65 46209257 50660 103.36 919 926 900 1194 644 919 912.14 0.33 0 -220 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 401 -1.47 1.03 12 0.12 -628.00 895.00 2570 20240405 -64.01 851 20250206 8.70 1033 -10.45 20250108 851 8.70 20250206 2570 -64.01 20240405 851 8.70 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
5 20250221 130416 57 100.00 KOSDAQ 유통 N N N N N 915 -4 5 -0.44 18691567 20532 41.89 919 926 900 1194 644 919 910.36 0.33 0 -758 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 397 -1.46 1.02 12 0.05 -628.00 895.00 2570 20240405 -64.40 851 20250206 7.52 1033 -11.42 20250108 851 7.52 20250206 2570 -64.40 20240405 851 7.52 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
6 20250221 120418 57 100.00 KOSDAQ 유통 N N N N N 914 -5 5 -0.54 12993464 14276 29.13 919 926 900 1194 644 919 910.16 0.33 0 -758 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 397 -1.46 1.02 12 0.03 -628.00 895.00 2570 20240405 -64.44 851 20250206 7.40 1033 -11.52 20250108 851 7.40 20250206 2570 -64.44 20240405 851 7.40 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
7 20250221 110416 57 100.00 KOSDAQ 유통 N N N N N 913 -6 5 -0.65 11359111 12486 25.48 919 926 900 1194 644 919 909.75 0.33 0 -300 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 396 -1.45 1.02 12 0.03 -628.00 895.00 2570 20240405 -64.47 851 20250206 7.29 1033 -11.62 20250108 851 7.29 20250206 2570 -64.47 20240405 851 7.29 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
8 20250221 100416 57 100.00 KOSDAQ 유통 N N N N N 909 -10 5 -1.09 4339345 4769 9.73 919 926 900 1194 644 919 909.91 0.33 0 -25 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 394 -1.45 1.02 12 0.01 -628.00 895.00 2570 20240405 -64.63 851 20250206 6.82 1033 -12.00 20250108 851 6.82 20250206 2570 -64.63 20240405 851 6.82 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
9 20250221 090417 57 100.00 KOSDAQ 유통 N N N N N 915 -4 5 -0.44 189441 207 0.42 919 919 915 1194 644 919 915.17 0.33 0 0 933 926 913 906 893 919 899 217 275 500 640 1 1 43388223 397 -1.46 1.02 12 0.00 -628.00 895.00 2570 20240405 -64.40 851 20250206 7.52 1033 -11.42 20250108 851 7.52 20250206 2570 -64.40 20240405 851 7.52 20250206 0.22 N 032790 500 216 억 143033 N N 0 N 00 N
10 20250220 160415 57 100.00 KOSDAQ 유통 N N N N N 919 7 2 0.77 44583665 48812 66.50 920 920 900 1185 639 912 913.38 0.33 0 873 930 921 909 900 888 925 904 217 273 500 630 1 1 43388223 399 -1.46 1.03 12 0.11 -628.00 895.00 2570 20240405 -64.24 851 20250206 7.99 1033 -11.04 20250108 851 7.99 20250206 2570 -64.24 20240405 851 7.99 20250206 0.21 N 032790 500 216 억 142160 N N 0 N 00 N
11 20250220 150416 57 100.00 KOSDAQ 유통 N N N N N 917 5 2 0.55 38757370 42465 57.85 920 920 900 1185 639 912 912.69 0.33 0 910 930 921 909 900 888 925 904 217 273 500 630 1 1 43388223 398 -1.46 1.02 12 0.10 -628.00 895.00 2570 20240405 -64.32 851 20250206 7.76 1033 -11.23 20250108 851 7.76 20250206 2570 -64.32 20240405 851 7.76 20250206 0.21 N 032790 500 216 억 142160 N N 0 N 00 N
12 20250220 140417 57 100.00 KOSDAQ 유통 N N N N N 917 5 2 0.55 37379712 40958 55.80 920 920 900 1185 639 912 912.64 0.33 0 737 930 921 909 900 888 925 904 217 273 500 630 1 1 43388223 398 -1.46 1.02 12 0.09 -628.00 895.00 2570 20240405 -64.32 851 20250206 7.76 1033 -11.23 20250108 851 7.76 20250206 2570 -64.32 20240405 851 7.76 20250206 0.21 N 032790 500 216 억 142160 N N 0 N 00 N