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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,-27,5,-2.07,38399044,30237,123.70,1306,1306,1231,1699,915,1307,1269.94,0.31,0,-1030,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,517,-9.77,0.97,12,0.07,-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,,124913,N,N,0,N,00,N
20250218,120414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1282,-25,5,-1.91,35111229,27648,113.11,1306,1306,1231,1699,915,1307,1269.94,0.31,0,-930,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,518,-9.79,0.97,12,0.07,-131.00,1319.00,3995,20241022,-67.91,1161,20241227,10.42,1430,-10.35,20250124,1197,7.10,20250121,3995,-67.91,20241022,1161,10.42,20241227,0.00,N,032860,500,201 억,,124913,N,N,0,N,00,N
20250218,110414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,-27,5,-2.07,27387859,21588,88.32,1306,1306,1231,1699,915,1307,1268.66,0.31,0,-963,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,517,-9.77,0.97,12,0.05,-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,,124913,N,N,0,N,00,N
20250218,100414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1273,-34,5,-2.60,20431131,16122,65.96,1306,1306,1231,1699,915,1307,1267.28,0.31,0,-990,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,514,-9.72,0.97,12,0.04,-131.00,1319.00,3995,20241022,-68.14,1161,20241227,9.65,1430,-10.98,20250124,1197,6.35,20250121,3995,-68.14,20241022,1161,9.65,20241227,0.00,N,032860,500,201 억,,124913,N,N,0,N,00,N
20250218,090414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,-3,5,-0.23,1055178,808,3.31,1306,1306,1304,1699,915,1307,1305.91,0.31,0,-80,1418,1362,1306,1250,1194,1334,1222,202,392,500,780,1,1,40395863,527,-9.95,0.99,12,0.00,-131.00,1319.00,3995,20241022,-67.36,1161,20241227,12.32,1430,-8.81,20250124,1197,8.94,20250121,3995,-67.36,20241022,1161,12.32,20241227,0.00,N,032860,500,201 억,,124913,N,N,0,N,00,N
20250217,160414,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,-27,5,-2.02,32066531,24441,43.41,1322,1362,1250,1734,934,1334,1312.03,0.32,0,-3093,1452,1393,1338,1279,1224,1422,1308,202,400,500,800,1,1,40395863,528,-9.98,0.99,12,0.06,-131.00,1319.00,3995,20241022,-67.28,1161,20241227,12.58,1430,-8.60,20250124,1197,9.19,20250121,3995,-67.28,20241022,1161,12.58,20241227,0.00,N,032860,500,201 억,,128006,N,N,0,N,00,N
20250217,150413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1322,-12,5,-0.90,30777591,23456,41.66,1322,1362,1250,1734,934,1334,1312.14,0.32,0,-3093,1452,1393,1338,1279,1224,1422,1308,202,400,500,800,1,1,40395863,534,-10.09,1.00,12,0.06,-131.00,1319.00,3995,20241022,-66.91,1161,20241227,13.87,1430,-7.55,20250124,1197,10.44,20250121,3995,-66.91,20241022,1161,13.87,20241227,0.00,N,032860,500,201 억,,128006,N,N,0,N,00,N
20250217,140413,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1325,-9,5,-0.67,17212058,13005,23.10,1322,1362,1318,1734,934,1334,1323.50,0.32,0,-2819,1452,1393,1338,1279,1224,1422,1308,202,400,500,800,1,1,40395863,535,-10.11,1.00,12,0.03,-131.00,1319.00,3995,20241022,-66.83,1161,20241227,14.13,1430,-7.34,20250124,1197,10.69,20250121,3995,-66.83,20241022,1161,14.13,20241227,0.00,N,032860,500,201 억,,128006,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 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
3 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
4 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
5 20250218 130413 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 -27 5 -2.07 38399044 30237 123.70 1306 1306 1231 1699 915 1307 1269.94 0.31 0 -1030 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 517 -9.77 0.97 12 0.07 -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 124913 N N 0 N 00 N
6 20250218 120414 57 100.00 KOSDAQ 일반서비스 N N N N N 1282 -25 5 -1.91 35111229 27648 113.11 1306 1306 1231 1699 915 1307 1269.94 0.31 0 -930 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 518 -9.79 0.97 12 0.07 -131.00 1319.00 3995 20241022 -67.91 1161 20241227 10.42 1430 -10.35 20250124 1197 7.10 20250121 3995 -67.91 20241022 1161 10.42 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N
7 20250218 110414 57 100.00 KOSDAQ 일반서비스 N N N N N 1280 -27 5 -2.07 27387859 21588 88.32 1306 1306 1231 1699 915 1307 1268.66 0.31 0 -963 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 517 -9.77 0.97 12 0.05 -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 124913 N N 0 N 00 N
8 20250218 100414 57 100.00 KOSDAQ 일반서비스 N N N N N 1273 -34 5 -2.60 20431131 16122 65.96 1306 1306 1231 1699 915 1307 1267.28 0.31 0 -990 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 514 -9.72 0.97 12 0.04 -131.00 1319.00 3995 20241022 -68.14 1161 20241227 9.65 1430 -10.98 20250124 1197 6.35 20250121 3995 -68.14 20241022 1161 9.65 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N
9 20250218 090414 57 100.00 KOSDAQ 일반서비스 N N N N N 1304 -3 5 -0.23 1055178 808 3.31 1306 1306 1304 1699 915 1307 1305.91 0.31 0 -80 1418 1362 1306 1250 1194 1334 1222 202 392 500 780 1 1 40395863 527 -9.95 0.99 12 0.00 -131.00 1319.00 3995 20241022 -67.36 1161 20241227 12.32 1430 -8.81 20250124 1197 8.94 20250121 3995 -67.36 20241022 1161 12.32 20241227 0.00 N 032860 500 201 억 124913 N N 0 N 00 N
10 20250217 160414 57 100.00 KOSDAQ 일반서비스 N N N N N 1307 -27 5 -2.02 32066531 24441 43.41 1322 1362 1250 1734 934 1334 1312.03 0.32 0 -3093 1452 1393 1338 1279 1224 1422 1308 202 400 500 800 1 1 40395863 528 -9.98 0.99 12 0.06 -131.00 1319.00 3995 20241022 -67.28 1161 20241227 12.58 1430 -8.60 20250124 1197 9.19 20250121 3995 -67.28 20241022 1161 12.58 20241227 0.00 N 032860 500 201 억 128006 N N 0 N 00 N
11 20250217 150413 57 100.00 KOSDAQ 일반서비스 N N N N N 1322 -12 5 -0.90 30777591 23456 41.66 1322 1362 1250 1734 934 1334 1312.14 0.32 0 -3093 1452 1393 1338 1279 1224 1422 1308 202 400 500 800 1 1 40395863 534 -10.09 1.00 12 0.06 -131.00 1319.00 3995 20241022 -66.91 1161 20241227 13.87 1430 -7.55 20250124 1197 10.44 20250121 3995 -66.91 20241022 1161 13.87 20241227 0.00 N 032860 500 201 억 128006 N N 0 N 00 N
12 20250217 140413 57 100.00 KOSDAQ 일반서비스 N N N N N 1325 -9 5 -0.67 17212058 13005 23.10 1322 1362 1318 1734 934 1334 1323.50 0.32 0 -2819 1452 1393 1338 1279 1224 1422 1308 202 400 500 800 1 1 40395863 535 -10.11 1.00 12 0.03 -131.00 1319.00 3995 20241022 -66.83 1161 20241227 14.13 1430 -7.34 20250124 1197 10.69 20250121 3995 -66.83 20241022 1161 14.13 20241227 0.00 N 032860 500 201 억 128006 N N 0 N 00 N