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
032860/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
20250219,160415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,-2,5,-0.16,26754593,21163,57.24,1265,1306,1259,1644,886,1265,1264.22,0.30,0,-2630,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,510,-9.64,0.96,12,0.05,-131.00,1319.00,3995,20241022,-68.39,1161,20241227,8.79,1430,-11.68,20250124,1197,5.51,20250121,3995,-68.39,20241022,1161,8.79,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,150417,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1263,-2,5,-0.16,22224222,17576,47.54,1265,1306,1259,1644,886,1265,1264.46,0.30,0,-2191,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,510,-9.64,0.96,12,0.04,-131.00,1319.00,3995,20241022,-68.39,1161,20241227,8.79,1430,-11.68,20250124,1197,5.51,20250121,3995,-68.39,20241022,1161,8.79,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,140414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1260,-5,5,-0.40,16176574,12776,34.56,1265,1306,1259,1644,886,1265,1266.17,0.30,0,-2158,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,509,-9.62,0.96,12,0.03,-131.00,1319.00,3995,20241022,-68.46,1161,20241227,8.53,1430,-11.89,20250124,1197,5.26,20250121,3995,-68.46,20241022,1161,8.53,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,130415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1264,-1,5,-0.08,6399105,5020,13.58,1265,1306,1263,1644,886,1265,1274.72,0.30,0,-807,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,511,-9.65,0.96,12,0.01,-131.00,1319.00,3995,20241022,-68.36,1161,20241227,8.87,1430,-11.61,20250124,1197,5.60,20250121,3995,-68.36,20241022,1161,8.87,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,120415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1267,2,2,0.16,5040062,3945,10.67,1265,1306,1265,1644,886,1265,1277.58,0.30,0,-392,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,512,-9.67,0.96,12,0.01,-131.00,1319.00,3995,20241022,-68.29,1161,20241227,9.13,1430,-11.40,20250124,1197,5.85,20250121,3995,-68.29,20241022,1161,9.13,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,110415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,15,2,1.19,4118547,3223,8.72,1265,1306,1265,1644,886,1265,1277.86,0.30,0,-199,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,517,-9.77,0.97,12,0.01,-131.00,1319.00,3995,20241022,-67.96,1161,20241227,10.25,1430,-10.49,20250124,1197,6.93,20250121,3995,-67.96,20241022,1161,10.25,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,100414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,15,2,1.19,1997212,1565,4.23,1265,1306,1265,1644,886,1265,1276.17,0.30,0,-199,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,517,-9.77,0.97,12,0.00,-131.00,1319.00,3995,20241022,-67.96,1161,20241227,10.25,1430,-10.49,20250124,1197,6.93,20250121,3995,-67.96,20241022,1161,10.25,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250219,090416,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1306,41,2,3.24,414266,327,0.88,1265,1306,1265,1644,886,1265,1266.87,0.30,0,-27,1342,1303,1267,1228,1192,1285,1210,202,379,500,750,1,1,40395863,528,-9.97,0.99,12,0.00,-131.00,1319.00,3995,20241022,-67.31,1161,20241227,12.49,1430,-8.67,20250124,1197,9.11,20250121,3995,-67.31,20241022,1161,12.49,20241227,0.00,N,032860,500,201 억,,122967,N,N,0,N,00,N
20250218,160414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1265,-42,5,-3.21,46891485,36920,151.05,1306,1306,1231,1699,915,1307,1270.08,0.31,0,-1946,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,511,-9.66,0.96,12,0.09,-131.00,1319.00,3995,20241022,-68.34,1161,20241227,8.96,1430,-11.54,20250124,1197,5.68,20250121,3995,-68.34,20241022,1161,8.96,20241227,0.00,N,032860,500,201 억,,124913,N,N,0,N,00,N
20250218,150415,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1278,-29,5,-2.22,41913347,32995,134.99,1306,1306,1231,1699,915,1307,1270.29,0.31,0,-1881,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,516,-9.76,0.97,12,0.08,-131.00,1319.00,3995,20241022,-68.01,1161,20241227,10.08,1430,-10.63,20250124,1197,6.77,20250121,3995,-68.01,20241022,1161,10.08,20241227,0.00,N,032860,500,201 억,,124913,N,N,0,N,00,N
20250218,140414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1276,-31,5,-2.37,38762661,30522,124.87,1306,1306,1231,1699,915,1307,1269.99,0.31,0,-1170,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,515,-9.74,0.97,12,0.08,-131.00,1319.00,3995,20241022,-68.06,1161,20241227,9.91,1430,-10.77,20250124,1197,6.60,20250121,3995,-68.06,20241022,1161,9.91,20241227,0.00,N,032860,500,201 억,,124913,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 160415 57 100.00 KOSDAQ 일반서비스 N N N N N 1263 -2 5 -0.16 26754593 21163 57.24 1265 1306 1259 1644 886 1265 1264.22 0.30 0 -2630 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 510 -9.64 0.96 12 0.05 -131.00 1319.00 3995 20241022 -68.39 1161 20241227 8.79 1430 -11.68 20250124 1197 5.51 20250121 3995 -68.39 20241022 1161 8.79 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
3 20250219 150417 57 100.00 KOSDAQ 일반서비스 N N N N N 1263 -2 5 -0.16 22224222 17576 47.54 1265 1306 1259 1644 886 1265 1264.46 0.30 0 -2191 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 510 -9.64 0.96 12 0.04 -131.00 1319.00 3995 20241022 -68.39 1161 20241227 8.79 1430 -11.68 20250124 1197 5.51 20250121 3995 -68.39 20241022 1161 8.79 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
4 20250219 140414 57 100.00 KOSDAQ 일반서비스 N N N N N 1260 -5 5 -0.40 16176574 12776 34.56 1265 1306 1259 1644 886 1265 1266.17 0.30 0 -2158 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 509 -9.62 0.96 12 0.03 -131.00 1319.00 3995 20241022 -68.46 1161 20241227 8.53 1430 -11.89 20250124 1197 5.26 20250121 3995 -68.46 20241022 1161 8.53 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
5 20250219 130415 57 100.00 KOSDAQ 일반서비스 N N N N N 1264 -1 5 -0.08 6399105 5020 13.58 1265 1306 1263 1644 886 1265 1274.72 0.30 0 -807 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 511 -9.65 0.96 12 0.01 -131.00 1319.00 3995 20241022 -68.36 1161 20241227 8.87 1430 -11.61 20250124 1197 5.60 20250121 3995 -68.36 20241022 1161 8.87 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
6 20250219 120415 57 100.00 KOSDAQ 일반서비스 N N N N N 1267 2 2 0.16 5040062 3945 10.67 1265 1306 1265 1644 886 1265 1277.58 0.30 0 -392 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 512 -9.67 0.96 12 0.01 -131.00 1319.00 3995 20241022 -68.29 1161 20241227 9.13 1430 -11.40 20250124 1197 5.85 20250121 3995 -68.29 20241022 1161 9.13 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
7 20250219 110415 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 15 2 1.19 4118547 3223 8.72 1265 1306 1265 1644 886 1265 1277.86 0.30 0 -199 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 517 -9.77 0.97 12 0.01 -131.00 1319.00 3995 20241022 -67.96 1161 20241227 10.25 1430 -10.49 20250124 1197 6.93 20250121 3995 -67.96 20241022 1161 10.25 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
8 20250219 100414 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 15 2 1.19 1997212 1565 4.23 1265 1306 1265 1644 886 1265 1276.17 0.30 0 -199 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 517 -9.77 0.97 12 0.00 -131.00 1319.00 3995 20241022 -67.96 1161 20241227 10.25 1430 -10.49 20250124 1197 6.93 20250121 3995 -67.96 20241022 1161 10.25 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
9 20250219 090416 57 100.00 KOSDAQ 일반서비스 N N N N N 1306 41 2 3.24 414266 327 0.88 1265 1306 1265 1644 886 1265 1266.87 0.30 0 -27 1342 1303 1267 1228 1192 1285 1210 202 379 500 750 1 1 40395863 528 -9.97 0.99 12 0.00 -131.00 1319.00 3995 20241022 -67.31 1161 20241227 12.49 1430 -8.67 20250124 1197 9.11 20250121 3995 -67.31 20241022 1161 12.49 20241227 0.00 N 032860 500 201 억 122967 N N 0 N 00 N
10 20250218 160414 57 100.00 KOSDAQ 일반서비스 N N N N N 1265 -42 5 -3.21 46891485 36920 151.05 1306 1306 1231 1699 915 1307 1270.08 0.31 0 -1946 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 511 -9.66 0.96 12 0.09 -131.00 1319.00 3995 20241022 -68.34 1161 20241227 8.96 1430 -11.54 20250124 1197 5.68 20250121 3995 -68.34 20241022 1161 8.96 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N
11 20250218 150415 57 100.00 KOSDAQ 일반서비스 N N N N N 1278 -29 5 -2.22 41913347 32995 134.99 1306 1306 1231 1699 915 1307 1270.29 0.31 0 -1881 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 516 -9.76 0.97 12 0.08 -131.00 1319.00 3995 20241022 -68.01 1161 20241227 10.08 1430 -10.63 20250124 1197 6.77 20250121 3995 -68.01 20241022 1161 10.08 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N
12 20250218 140414 57 100.00 KOSDAQ 일반서비스 N N N N N 1276 -31 5 -2.37 38762661 30522 124.87 1306 1306 1231 1699 915 1307 1269.99 0.31 0 -1170 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 515 -9.74 0.97 12 0.08 -131.00 1319.00 3995 20241022 -68.06 1161 20241227 9.91 1430 -10.77 20250124 1197 6.60 20250121 3995 -68.06 20241022 1161 9.91 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N