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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,878,-21,5,-2.34,54992222,62611,160.90,904,904,875,1168,630,899,878.32,0.35,0,-196,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,381,-1.40,0.98,12,0.14,-628.00,895.00,2570,20240405,-65.84,851,20250206,3.17,1033,-15.00,20250108,851,3.17,20250206,2570,-65.84,20240405,851,3.17,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-14,5,-1.56,52191029,59421,152.71,904,904,875,1168,630,899,878.33,0.35,0,-116,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,384,-1.41,0.99,12,0.14,-628.00,895.00,2570,20240405,-65.56,851,20250206,4.00,1033,-14.33,20250108,851,4.00,20250206,2570,-65.56,20240405,851,4.00,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-14,5,-1.56,51895623,59087,151.85,904,904,875,1168,630,899,878.29,0.35,0,-27,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,384,-1.41,0.99,12,0.14,-628.00,895.00,2570,20240405,-65.56,851,20250206,4.00,1033,-14.33,20250108,851,4.00,20250206,2570,-65.56,20240405,851,4.00,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,130404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,884,-15,5,-1.67,51077569,58159,149.46,904,904,875,1168,630,899,878.24,0.35,0,-275,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,384,-1.41,0.99,12,0.13,-628.00,895.00,2570,20240405,-65.60,851,20250206,3.88,1033,-14.42,20250108,851,3.88,20250206,2570,-65.60,20240405,851,3.88,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,120404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,881,-18,5,-2.00,44792042,51026,131.13,904,904,875,1168,630,899,877.83,0.35,0,-229,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,382,-1.40,0.98,12,0.12,-628.00,895.00,2570,20240405,-65.72,851,20250206,3.53,1033,-14.71,20250108,851,3.53,20250206,2570,-65.72,20240405,851,3.53,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,110404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,875,-24,5,-2.67,38099892,43387,111.50,904,904,875,1168,630,899,878.14,0.35,0,-333,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,380,-1.39,0.98,12,0.10,-628.00,895.00,2570,20240405,-65.95,851,20250206,2.82,1033,-15.30,20250108,851,2.82,20250206,2570,-65.95,20240405,851,2.82,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,100404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,885,-14,5,-1.56,11265443,12771,32.82,904,904,875,1168,630,899,882.11,0.35,0,-1920,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,384,-1.41,0.99,12,0.03,-628.00,895.00,2570,20240405,-65.56,851,20250206,4.00,1033,-14.33,20250108,851,4.00,20250206,2570,-65.56,20240405,851,4.00,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250212,090406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,887,-12,5,-1.33,404670,454,1.17,904,904,886,1168,630,899,891.34,0.35,0,-327,914,906,893,885,872,910,889,217,269,500,620,1,1,43388223,385,-1.41,0.99,12,0.00,-628.00,895.00,2570,20240405,-65.49,851,20250206,4.23,1033,-14.13,20250108,851,4.23,20250206,2570,-65.49,20240405,851,4.23,20250206,0.23,N,032790,500,216 억,,150394,N,N,0,N,00,N
20250211,160404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,899,12,2,1.35,34787432,38899,90.34,887,901,880,1153,621,887,894.30,0.35,0,638,906,896,880,870,854,901,875,217,266,500,620,1,1,43388223,390,-1.43,1.00,12,0.09,-628.00,895.00,2570,20240405,-65.02,851,20250206,5.64,1033,-12.97,20250108,851,5.64,20250206,2570,-65.02,20240405,851,5.64,20250206,0.23,N,032790,500,216 억,,149756,N,N,0,N,00,N
20250211,150404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,897,10,2,1.13,31804940,35566,82.60,887,901,880,1153,621,887,894.25,0.35,0,-107,906,896,880,870,854,901,875,217,266,500,620,1,1,43388223,389,-1.43,1.00,12,0.08,-628.00,895.00,2570,20240405,-65.10,851,20250206,5.41,1033,-13.17,20250108,851,5.41,20250206,2570,-65.10,20240405,851,5.41,20250206,0.23,N,032790,500,216 억,,149756,N,N,0,N,00,N
20250211,140405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,896,9,2,1.01,29052760,32492,75.46,887,901,880,1153,621,887,894.15,0.35,0,-879,906,896,880,870,854,901,875,217,266,500,620,1,1,43388223,389,-1.43,1.00,12,0.07,-628.00,895.00,2570,20240405,-65.14,851,20250206,5.29,1033,-13.26,20250108,851,5.29,20250206,2570,-65.14,20240405,851,5.29,20250206,0.23,N,032790,500,216 억,,149756,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 20250212 160404 57 100.00 KOSDAQ 유통 N N N N N 878 -21 5 -2.34 54992222 62611 160.90 904 904 875 1168 630 899 878.32 0.35 0 -196 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 381 -1.40 0.98 12 0.14 -628.00 895.00 2570 20240405 -65.84 851 20250206 3.17 1033 -15.00 20250108 851 3.17 20250206 2570 -65.84 20240405 851 3.17 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
3 20250212 150404 57 100.00 KOSDAQ 유통 N N N N N 885 -14 5 -1.56 52191029 59421 152.71 904 904 875 1168 630 899 878.33 0.35 0 -116 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 384 -1.41 0.99 12 0.14 -628.00 895.00 2570 20240405 -65.56 851 20250206 4.00 1033 -14.33 20250108 851 4.00 20250206 2570 -65.56 20240405 851 4.00 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
4 20250212 140404 57 100.00 KOSDAQ 유통 N N N N N 885 -14 5 -1.56 51895623 59087 151.85 904 904 875 1168 630 899 878.29 0.35 0 -27 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 384 -1.41 0.99 12 0.14 -628.00 895.00 2570 20240405 -65.56 851 20250206 4.00 1033 -14.33 20250108 851 4.00 20250206 2570 -65.56 20240405 851 4.00 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
5 20250212 130404 57 100.00 KOSDAQ 유통 N N N N N 884 -15 5 -1.67 51077569 58159 149.46 904 904 875 1168 630 899 878.24 0.35 0 -275 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 384 -1.41 0.99 12 0.13 -628.00 895.00 2570 20240405 -65.60 851 20250206 3.88 1033 -14.42 20250108 851 3.88 20250206 2570 -65.60 20240405 851 3.88 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
6 20250212 120404 57 100.00 KOSDAQ 유통 N N N N N 881 -18 5 -2.00 44792042 51026 131.13 904 904 875 1168 630 899 877.83 0.35 0 -229 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 382 -1.40 0.98 12 0.12 -628.00 895.00 2570 20240405 -65.72 851 20250206 3.53 1033 -14.71 20250108 851 3.53 20250206 2570 -65.72 20240405 851 3.53 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
7 20250212 110404 57 100.00 KOSDAQ 유통 N N N N N 875 -24 5 -2.67 38099892 43387 111.50 904 904 875 1168 630 899 878.14 0.35 0 -333 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 380 -1.39 0.98 12 0.10 -628.00 895.00 2570 20240405 -65.95 851 20250206 2.82 1033 -15.30 20250108 851 2.82 20250206 2570 -65.95 20240405 851 2.82 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
8 20250212 100404 57 100.00 KOSDAQ 유통 N N N N N 885 -14 5 -1.56 11265443 12771 32.82 904 904 875 1168 630 899 882.11 0.35 0 -1920 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 384 -1.41 0.99 12 0.03 -628.00 895.00 2570 20240405 -65.56 851 20250206 4.00 1033 -14.33 20250108 851 4.00 20250206 2570 -65.56 20240405 851 4.00 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
9 20250212 090406 57 100.00 KOSDAQ 유통 N N N N N 887 -12 5 -1.33 404670 454 1.17 904 904 886 1168 630 899 891.34 0.35 0 -327 914 906 893 885 872 910 889 217 269 500 620 1 1 43388223 385 -1.41 0.99 12 0.00 -628.00 895.00 2570 20240405 -65.49 851 20250206 4.23 1033 -14.13 20250108 851 4.23 20250206 2570 -65.49 20240405 851 4.23 20250206 0.23 N 032790 500 216 억 150394 N N 0 N 00 N
10 20250211 160404 57 100.00 KOSDAQ 유통 N N N N N 899 12 2 1.35 34787432 38899 90.34 887 901 880 1153 621 887 894.30 0.35 0 638 906 896 880 870 854 901 875 217 266 500 620 1 1 43388223 390 -1.43 1.00 12 0.09 -628.00 895.00 2570 20240405 -65.02 851 20250206 5.64 1033 -12.97 20250108 851 5.64 20250206 2570 -65.02 20240405 851 5.64 20250206 0.23 N 032790 500 216 억 149756 N N 0 N 00 N
11 20250211 150404 57 100.00 KOSDAQ 유통 N N N N N 897 10 2 1.13 31804940 35566 82.60 887 901 880 1153 621 887 894.25 0.35 0 -107 906 896 880 870 854 901 875 217 266 500 620 1 1 43388223 389 -1.43 1.00 12 0.08 -628.00 895.00 2570 20240405 -65.10 851 20250206 5.41 1033 -13.17 20250108 851 5.41 20250206 2570 -65.10 20240405 851 5.41 20250206 0.23 N 032790 500 216 억 149756 N N 0 N 00 N
12 20250211 140405 57 100.00 KOSDAQ 유통 N N N N N 896 9 2 1.01 29052760 32492 75.46 887 901 880 1153 621 887 894.15 0.35 0 -879 906 896 880 870 854 901 875 217 266 500 620 1 1 43388223 389 -1.43 1.00 12 0.07 -628.00 895.00 2570 20240405 -65.14 851 20250206 5.29 1033 -13.26 20250108 851 5.29 20250206 2570 -65.14 20240405 851 5.29 20250206 0.23 N 032790 500 216 억 149756 N N 0 N 00 N