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
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
20250219,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,912,8,2,0.88,63206645,69504,351.49,904,918,897,1175,633,904,909.39,0.33,0,-1213,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,396,-1.45,1.02,12,0.16,-628.00,895.00,2570,20240405,-64.51,851,20250206,7.17,1033,-11.71,20250108,851,7.17,20250206,2570,-64.51,20240405,851,7.17,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,6,2,0.66,21033467,23163,117.14,904,918,897,1175,633,904,908.06,0.33,0,-2499,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,395,-1.45,1.02,12,0.05,-628.00,895.00,2570,20240405,-64.59,851,20250206,6.93,1033,-11.91,20250108,851,6.93,20250206,2570,-64.59,20240405,851,6.93,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,140412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,6,2,0.66,14885569,16407,82.97,904,918,897,1175,633,904,907.27,0.33,0,-2464,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,395,-1.45,1.02,12,0.04,-628.00,895.00,2570,20240405,-64.59,851,20250206,6.93,1033,-11.91,20250108,851,6.93,20250206,2570,-64.59,20240405,851,6.93,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,130413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,906,2,2,0.22,8345793,9201,46.53,904,918,897,1175,633,904,907.05,0.33,0,-2376,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,393,-1.44,1.01,12,0.02,-628.00,895.00,2570,20240405,-64.75,851,20250206,6.46,1033,-12.29,20250108,851,6.46,20250206,2570,-64.75,20240405,851,6.46,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,120413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,4,2,0.44,8124621,8957,45.30,904,918,897,1175,633,904,907.07,0.33,0,-2282,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,394,-1.45,1.01,12,0.02,-628.00,895.00,2570,20240405,-64.67,851,20250206,6.70,1033,-12.10,20250108,851,6.70,20250206,2570,-64.67,20240405,851,6.70,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,5,2,0.55,6691286,7377,37.31,904,918,897,1175,633,904,907.05,0.33,0,-2198,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,394,-1.45,1.02,12,0.02,-628.00,895.00,2570,20240405,-64.63,851,20250206,6.82,1033,-12.00,20250108,851,6.82,20250206,2570,-64.63,20240405,851,6.82,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,100413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,910,6,2,0.66,3749465,4124,20.86,904,918,900,1175,633,904,909.18,0.33,0,-1329,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,395,-1.45,1.02,12,0.01,-628.00,895.00,2570,20240405,-64.59,851,20250206,6.93,1033,-11.91,20250108,851,6.93,20250206,2570,-64.59,20240405,851,6.93,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250219,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,915,11,2,1.22,850608,931,4.71,904,918,902,1175,633,904,913.65,0.33,0,-125,926,914,906,894,886,911,891,217,271,500,630,1,1,43388223,397,-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,-64.40,20240405,851,7.52,20250206,0.21,N,032790,500,216 억,,143327,N,N,0,N,00,N
20250218,160412,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,904,-10,5,-1.09,17889448,19774,78.99,918,918,898,1188,640,914,904.70,0.34,0,-2603,932,923,907,898,882,927,902,217,274,500,630,1,1,43388223,392,-1.44,1.01,12,0.05,-628.00,895.00,2570,20240405,-64.82,851,20250206,6.23,1033,-12.49,20250108,851,6.23,20250206,2570,-64.82,20240405,851,6.23,20250206,0.22,N,032790,500,216 억,,145930,N,N,0,N,00,N
20250218,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,908,-6,5,-0.66,15770709,17421,69.59,918,918,898,1188,640,914,905.27,0.34,0,-2585,932,923,907,898,882,927,902,217,274,500,630,1,1,43388223,394,-1.45,1.01,12,0.04,-628.00,895.00,2570,20240405,-64.67,851,20250206,6.70,1033,-12.10,20250108,851,6.70,20250206,2570,-64.67,20240405,851,6.70,20250206,0.22,N,032790,500,216 억,,145930,N,N,0,N,00,N
20250218,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,909,-5,5,-0.55,10620560,11727,46.85,918,918,900,1188,640,914,905.65,0.34,0,-954,932,923,907,898,882,927,902,217,274,500,630,1,1,43388223,394,-1.45,1.02,12,0.03,-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,,145930,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 160413 57 100.00 KOSDAQ 유통 N N N N N 912 8 2 0.88 63206645 69504 351.49 904 918 897 1175 633 904 909.39 0.33 0 -1213 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 396 -1.45 1.02 12 0.16 -628.00 895.00 2570 20240405 -64.51 851 20250206 7.17 1033 -11.71 20250108 851 7.17 20250206 2570 -64.51 20240405 851 7.17 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
3 20250219 150415 57 100.00 KOSDAQ 유통 N N N N N 910 6 2 0.66 21033467 23163 117.14 904 918 897 1175 633 904 908.06 0.33 0 -2499 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 395 -1.45 1.02 12 0.05 -628.00 895.00 2570 20240405 -64.59 851 20250206 6.93 1033 -11.91 20250108 851 6.93 20250206 2570 -64.59 20240405 851 6.93 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
4 20250219 140412 57 100.00 KOSDAQ 유통 N N N N N 910 6 2 0.66 14885569 16407 82.97 904 918 897 1175 633 904 907.27 0.33 0 -2464 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 395 -1.45 1.02 12 0.04 -628.00 895.00 2570 20240405 -64.59 851 20250206 6.93 1033 -11.91 20250108 851 6.93 20250206 2570 -64.59 20240405 851 6.93 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
5 20250219 130413 57 100.00 KOSDAQ 유통 N N N N N 906 2 2 0.22 8345793 9201 46.53 904 918 897 1175 633 904 907.05 0.33 0 -2376 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 393 -1.44 1.01 12 0.02 -628.00 895.00 2570 20240405 -64.75 851 20250206 6.46 1033 -12.29 20250108 851 6.46 20250206 2570 -64.75 20240405 851 6.46 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
6 20250219 120413 57 100.00 KOSDAQ 유통 N N N N N 908 4 2 0.44 8124621 8957 45.30 904 918 897 1175 633 904 907.07 0.33 0 -2282 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 394 -1.45 1.01 12 0.02 -628.00 895.00 2570 20240405 -64.67 851 20250206 6.70 1033 -12.10 20250108 851 6.70 20250206 2570 -64.67 20240405 851 6.70 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
7 20250219 110414 57 100.00 KOSDAQ 유통 N N N N N 909 5 2 0.55 6691286 7377 37.31 904 918 897 1175 633 904 907.05 0.33 0 -2198 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 394 -1.45 1.02 12 0.02 -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 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
8 20250219 100413 57 100.00 KOSDAQ 유통 N N N N N 910 6 2 0.66 3749465 4124 20.86 904 918 900 1175 633 904 909.18 0.33 0 -1329 926 914 906 894 886 911 891 217 271 500 630 1 1 43388223 395 -1.45 1.02 12 0.01 -628.00 895.00 2570 20240405 -64.59 851 20250206 6.93 1033 -11.91 20250108 851 6.93 20250206 2570 -64.59 20240405 851 6.93 20250206 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
9 20250219 090414 57 100.00 KOSDAQ 유통 N N N N N 915 11 2 1.22 850608 931 4.71 904 918 902 1175 633 904 913.65 0.33 0 -125 926 914 906 894 886 911 891 217 271 500 630 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 0.21 N 032790 500 216 억 143327 N N 0 N 00 N
10 20250218 160412 57 100.00 KOSDAQ 유통 N N N N N 904 -10 5 -1.09 17889448 19774 78.99 918 918 898 1188 640 914 904.70 0.34 0 -2603 932 923 907 898 882 927 902 217 274 500 630 1 1 43388223 392 -1.44 1.01 12 0.05 -628.00 895.00 2570 20240405 -64.82 851 20250206 6.23 1033 -12.49 20250108 851 6.23 20250206 2570 -64.82 20240405 851 6.23 20250206 0.22 N 032790 500 216 억 145930 N N 0 N 00 N
11 20250218 150413 57 100.00 KOSDAQ 유통 N N N N N 908 -6 5 -0.66 15770709 17421 69.59 918 918 898 1188 640 914 905.27 0.34 0 -2585 932 923 907 898 882 927 902 217 274 500 630 1 1 43388223 394 -1.45 1.01 12 0.04 -628.00 895.00 2570 20240405 -64.67 851 20250206 6.70 1033 -12.10 20250108 851 6.70 20250206 2570 -64.67 20240405 851 6.70 20250206 0.22 N 032790 500 216 억 145930 N N 0 N 00 N
12 20250218 140413 57 100.00 KOSDAQ 유통 N N N N N 909 -5 5 -0.55 10620560 11727 46.85 918 918 900 1188 640 914 905.65 0.34 0 -954 932 923 907 898 882 927 902 217 274 500 630 1 1 43388223 394 -1.45 1.02 12 0.03 -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 145930 N N 0 N 00 N