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
032940/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,,유통,N,N,N,N, ,N,3635,-75,5,-2.02,854627455,233064,56.49,3675,3730,3630,4820,2600,3710,3666.95,2.68,0,28456,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,661,-22.30,0.26,12,1.28,-163.00,13720.00,6840,20240614,-46.86,2915,20241210,24.70,4175,-12.93,20250217,3225,12.71,20250203,6840,-46.86,20240614,2915,24.70,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3660,-50,5,-1.35,723965080,197106,47.77,3675,3730,3635,4820,2600,3710,3672.96,2.68,0,22167,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,666,-22.45,0.27,12,1.08,-163.00,13720.00,6840,20240614,-46.49,2915,20241210,25.56,4175,-12.34,20250217,3225,13.49,20250203,6840,-46.49,20240614,2915,25.56,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3645,-65,5,-1.75,683093720,185893,45.06,3675,3730,3635,4820,2600,3710,3674.65,2.68,0,22320,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,663,-22.36,0.27,12,1.02,-163.00,13720.00,6840,20240614,-46.71,2915,20241210,25.04,4175,-12.69,20250217,3225,13.02,20250203,6840,-46.71,20240614,2915,25.04,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,130415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-45,5,-1.21,621728370,169094,40.98,3675,3730,3635,4820,2600,3710,3676.81,2.68,0,25953,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,667,-22.48,0.27,12,0.93,-163.00,13720.00,6840,20240614,-46.42,2915,20241210,25.73,4175,-12.22,20250217,3225,13.64,20250203,6840,-46.42,20240614,2915,25.73,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,120415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,-35,5,-0.94,591150535,160754,38.96,3675,3730,3635,4820,2600,3710,3677.35,2.68,0,24879,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,669,-22.55,0.27,12,0.88,-163.00,13720.00,6840,20240614,-46.27,2915,20241210,26.07,4175,-11.98,20250217,3225,13.95,20250203,6840,-46.27,20240614,2915,26.07,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,110416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-30,5,-0.81,552916705,150312,36.43,3675,3730,3635,4820,2600,3710,3678.45,2.68,0,20456,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,670,-22.58,0.27,12,0.83,-163.00,13720.00,6840,20240614,-46.20,2915,20241210,26.24,4175,-11.86,20250217,3225,14.11,20250203,6840,-46.20,20240614,2915,26.24,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,-20,5,-0.54,297652180,80562,19.53,3675,3730,3665,4820,2600,3710,3694.69,2.68,0,11158,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,671,-22.64,0.27,12,0.44,-163.00,13720.00,6840,20240614,-46.05,2915,20241210,26.59,4175,-11.62,20250217,3225,14.42,20250203,6840,-46.05,20240614,2915,26.59,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250219,090416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,-30,5,-0.81,21134740,5745,1.39,3675,3710,3665,4820,2600,3710,3678.53,2.68,0,1116,3816,3762,3701,3647,3586,3790,3675,91,1110,500,2300,5,1,18193230,670,-22.58,0.27,12,0.03,-163.00,13720.00,6840,20240614,-46.20,2915,20241210,26.24,4175,-11.86,20250217,3225,14.11,20250203,6840,-46.20,20240614,2915,26.24,20241210,2.65,N,032940,500,90 억,,487188,N,N,0,N,00,N
20250218,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,30,2,0.82,1512570885,409983,4.99,3680,3755,3640,4780,2580,3680,3689.35,2.31,0,67755,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,675,-22.76,0.27,12,2.25,-163.00,13720.00,6840,20240614,-45.76,2915,20241210,27.27,4175,-11.14,20250217,3225,15.04,20250203,6840,-45.76,20240614,2915,27.27,20241210,2.65,N,032940,500,90 억,,420065,N,N,0,N,00,N
20250218,150415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3695,15,2,0.41,1446378545,392076,4.77,3680,3755,3640,4780,2580,3680,3689.03,2.31,0,63057,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,672,-22.67,0.27,12,2.16,-163.00,13720.00,6840,20240614,-45.98,2915,20241210,26.76,4175,-11.50,20250217,3225,14.57,20250203,6840,-45.98,20240614,2915,26.76,20241210,2.65,N,032940,500,90 억,,420065,N,N,0,N,00,N
20250218,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,25,2,0.68,1306173840,354122,4.31,3680,3755,3640,4780,2580,3680,3688.49,2.31,0,66916,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,674,-22.73,0.27,12,1.95,-163.00,13720.00,6840,20240614,-45.83,2915,20241210,27.10,4175,-11.26,20250217,3225,14.88,20250203,6840,-45.83,20240614,2915,27.10,20241210,2.65,N,032940,500,90 억,,420065,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 유통 N N N N N 3635 -75 5 -2.02 854627455 233064 56.49 3675 3730 3630 4820 2600 3710 3666.95 2.68 0 28456 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 661 -22.30 0.26 12 1.28 -163.00 13720.00 6840 20240614 -46.86 2915 20241210 24.70 4175 -12.93 20250217 3225 12.71 20250203 6840 -46.86 20240614 2915 24.70 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
3 20250219 150417 57 100.00 KOSDAQ 유통 N N N N N 3660 -50 5 -1.35 723965080 197106 47.77 3675 3730 3635 4820 2600 3710 3672.96 2.68 0 22167 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 666 -22.45 0.27 12 1.08 -163.00 13720.00 6840 20240614 -46.49 2915 20241210 25.56 4175 -12.34 20250217 3225 13.49 20250203 6840 -46.49 20240614 2915 25.56 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
4 20250219 140414 57 100.00 KOSDAQ 유통 N N N N N 3645 -65 5 -1.75 683093720 185893 45.06 3675 3730 3635 4820 2600 3710 3674.65 2.68 0 22320 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 663 -22.36 0.27 12 1.02 -163.00 13720.00 6840 20240614 -46.71 2915 20241210 25.04 4175 -12.69 20250217 3225 13.02 20250203 6840 -46.71 20240614 2915 25.04 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
5 20250219 130415 57 100.00 KOSDAQ 유통 N N N N N 3665 -45 5 -1.21 621728370 169094 40.98 3675 3730 3635 4820 2600 3710 3676.81 2.68 0 25953 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 667 -22.48 0.27 12 0.93 -163.00 13720.00 6840 20240614 -46.42 2915 20241210 25.73 4175 -12.22 20250217 3225 13.64 20250203 6840 -46.42 20240614 2915 25.73 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
6 20250219 120415 57 100.00 KOSDAQ 유통 N N N N N 3675 -35 5 -0.94 591150535 160754 38.96 3675 3730 3635 4820 2600 3710 3677.35 2.68 0 24879 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 669 -22.55 0.27 12 0.88 -163.00 13720.00 6840 20240614 -46.27 2915 20241210 26.07 4175 -11.98 20250217 3225 13.95 20250203 6840 -46.27 20240614 2915 26.07 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
7 20250219 110416 57 100.00 KOSDAQ 유통 N N N N N 3680 -30 5 -0.81 552916705 150312 36.43 3675 3730 3635 4820 2600 3710 3678.45 2.68 0 20456 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 670 -22.58 0.27 12 0.83 -163.00 13720.00 6840 20240614 -46.20 2915 20241210 26.24 4175 -11.86 20250217 3225 14.11 20250203 6840 -46.20 20240614 2915 26.24 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
8 20250219 100415 57 100.00 KOSDAQ 유통 N N N N N 3690 -20 5 -0.54 297652180 80562 19.53 3675 3730 3665 4820 2600 3710 3694.69 2.68 0 11158 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 671 -22.64 0.27 12 0.44 -163.00 13720.00 6840 20240614 -46.05 2915 20241210 26.59 4175 -11.62 20250217 3225 14.42 20250203 6840 -46.05 20240614 2915 26.59 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
9 20250219 090416 57 100.00 KOSDAQ 유통 N N N N N 3680 -30 5 -0.81 21134740 5745 1.39 3675 3710 3665 4820 2600 3710 3678.53 2.68 0 1116 3816 3762 3701 3647 3586 3790 3675 91 1110 500 2300 5 1 18193230 670 -22.58 0.27 12 0.03 -163.00 13720.00 6840 20240614 -46.20 2915 20241210 26.24 4175 -11.86 20250217 3225 14.11 20250203 6840 -46.20 20240614 2915 26.24 20241210 2.65 N 032940 500 90 억 487188 N N 0 N 00 N
10 20250218 160414 57 100.00 KOSDAQ 유통 N N N N N 3710 30 2 0.82 1512570885 409983 4.99 3680 3755 3640 4780 2580 3680 3689.35 2.31 0 67755 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 675 -22.76 0.27 12 2.25 -163.00 13720.00 6840 20240614 -45.76 2915 20241210 27.27 4175 -11.14 20250217 3225 15.04 20250203 6840 -45.76 20240614 2915 27.27 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N
11 20250218 150415 57 100.00 KOSDAQ 유통 N N N N N 3695 15 2 0.41 1446378545 392076 4.77 3680 3755 3640 4780 2580 3680 3689.03 2.31 0 63057 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 672 -22.67 0.27 12 2.16 -163.00 13720.00 6840 20240614 -45.98 2915 20241210 26.76 4175 -11.50 20250217 3225 14.57 20250203 6840 -45.98 20240614 2915 26.76 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N
12 20250218 140415 57 100.00 KOSDAQ 유통 N N N N N 3705 25 2 0.68 1306173840 354122 4.31 3680 3755 3640 4780 2580 3680 3688.49 2.31 0 66916 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 674 -22.73 0.27 12 1.95 -163.00 13720.00 6840 20240614 -45.83 2915 20241210 27.10 4175 -11.26 20250217 3225 14.88 20250203 6840 -45.83 20240614 2915 27.10 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N