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
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
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
20250218,130414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,20,2,0.54,1084485740,294494,3.58,3680,3745,3640,4780,2580,3680,3682.54,2.31,0,50232,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,673,-22.70,0.27,12,1.62,-163.00,13720.00,6840,20240614,-45.91,2915,20241210,26.93,4175,-11.38,20250217,3225,14.73,20250203,6840,-45.91,20240614,2915,26.93,20241210,2.65,N,032940,500,90 억,,420065,N,N,0,N,00,N
20250218,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,25,2,0.68,998564530,271263,3.30,3680,3745,3640,4780,2580,3680,3681.17,2.31,0,47114,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,674,-22.73,0.27,12,1.49,-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
20250218,110414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,30,2,0.82,867621040,236050,2.87,3680,3720,3640,4780,2580,3680,3675.58,2.31,0,50606,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,675,-22.76,0.27,12,1.30,-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
20250218,100414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3700,20,2,0.54,655355470,178564,2.17,3680,3720,3640,4780,2580,3680,3670.14,2.31,0,28065,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,673,-22.70,0.27,12,0.98,-163.00,13720.00,6840,20240614,-45.91,2915,20241210,26.93,4175,-11.38,20250217,3225,14.73,20250203,6840,-45.91,20240614,2915,26.93,20241210,2.65,N,032940,500,90 억,,420065,N,N,0,N,00,N
20250218,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-25,5,-0.68,68196580,18590,0.23,3680,3685,3650,4780,2580,3680,3668.46,2.31,0,-233,4466,4072,3781,3387,3096,4022,3337,91,1100,500,2280,5,1,18193230,665,-22.42,0.27,12,0.10,-163.00,13720.00,6840,20240614,-46.56,2915,20241210,25.39,4175,-12.46,20250217,3225,13.33,20250203,6840,-46.56,20240614,2915,25.39,20241210,2.65,N,032940,500,90 억,,420065,N,N,0,N,00,N
20250217,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,235,2,6.82,32133172960,8191505,25975.92,3680,4175,3490,4475,2415,3445,3922.84,3.03,0,-131878,3521,3482,3436,3397,3351,3502,3417,91,1030,500,2130,5,1,18193230,670,-22.58,0.27,12,45.03,-163.00,13720.00,6840,20240614,-46.20,2915,20241210,26.24,4175,-11.86,20250217,3225,14.11,20250203,6840,-46.20,20240614,2915,26.24,20241210,2.63,N,032940,500,90 억,,551986,N,N,0,N,00,N
20250217,150413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,310,2,9.00,31530349865,8028494,25458.99,3680,4175,3490,4475,2415,3445,3927.31,3.03,0,-148742,3521,3482,3436,3397,3351,3502,3417,91,1030,500,2130,5,1,18193230,683,-23.04,0.27,12,44.13,-163.00,13720.00,6840,20240614,-45.10,2915,20241210,28.82,4175,-10.06,20250217,3225,16.43,20250203,6840,-45.10,20240614,2915,28.82,20241210,2.63,N,032940,500,90 억,,551986,N,N,0,N,00,N
20250217,140413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3760,315,2,9.14,31056023570,7902115,25058.24,3680,4175,3490,4475,2415,3445,3930.09,3.03,0,-156279,3521,3482,3436,3397,3351,3502,3417,91,1030,500,2130,5,1,18193230,684,-23.07,0.27,12,43.43,-163.00,13720.00,6840,20240614,-45.03,2915,20241210,28.99,4175,-9.94,20250217,3225,16.59,20250203,6840,-45.03,20240614,2915,28.99,20241210,2.63,N,032940,500,90 억,,551986,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 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
3 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
4 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
5 20250218 130414 57 100.00 KOSDAQ 유통 N N N N N 3700 20 2 0.54 1084485740 294494 3.58 3680 3745 3640 4780 2580 3680 3682.54 2.31 0 50232 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 673 -22.70 0.27 12 1.62 -163.00 13720.00 6840 20240614 -45.91 2915 20241210 26.93 4175 -11.38 20250217 3225 14.73 20250203 6840 -45.91 20240614 2915 26.93 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N
6 20250218 120414 57 100.00 KOSDAQ 유통 N N N N N 3705 25 2 0.68 998564530 271263 3.30 3680 3745 3640 4780 2580 3680 3681.17 2.31 0 47114 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 674 -22.73 0.27 12 1.49 -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
7 20250218 110414 57 100.00 KOSDAQ 유통 N N N N N 3710 30 2 0.82 867621040 236050 2.87 3680 3720 3640 4780 2580 3680 3675.58 2.31 0 50606 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 675 -22.76 0.27 12 1.30 -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
8 20250218 100414 57 100.00 KOSDAQ 유통 N N N N N 3700 20 2 0.54 655355470 178564 2.17 3680 3720 3640 4780 2580 3680 3670.14 2.31 0 28065 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 673 -22.70 0.27 12 0.98 -163.00 13720.00 6840 20240614 -45.91 2915 20241210 26.93 4175 -11.38 20250217 3225 14.73 20250203 6840 -45.91 20240614 2915 26.93 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N
9 20250218 090414 57 100.00 KOSDAQ 유통 N N N N N 3655 -25 5 -0.68 68196580 18590 0.23 3680 3685 3650 4780 2580 3680 3668.46 2.31 0 -233 4466 4072 3781 3387 3096 4022 3337 91 1100 500 2280 5 1 18193230 665 -22.42 0.27 12 0.10 -163.00 13720.00 6840 20240614 -46.56 2915 20241210 25.39 4175 -12.46 20250217 3225 13.33 20250203 6840 -46.56 20240614 2915 25.39 20241210 2.65 N 032940 500 90 억 420065 N N 0 N 00 N
10 20250217 160414 57 100.00 KOSDAQ 유통 N N N N N 3680 235 2 6.82 32133172960 8191505 25975.92 3680 4175 3490 4475 2415 3445 3922.84 3.03 0 -131878 3521 3482 3436 3397 3351 3502 3417 91 1030 500 2130 5 1 18193230 670 -22.58 0.27 12 45.03 -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 2.63 N 032940 500 90 억 551986 N N 0 N 00 N
11 20250217 150413 57 100.00 KOSDAQ 유통 N N N N N 3755 310 2 9.00 31530349865 8028494 25458.99 3680 4175 3490 4475 2415 3445 3927.31 3.03 0 -148742 3521 3482 3436 3397 3351 3502 3417 91 1030 500 2130 5 1 18193230 683 -23.04 0.27 12 44.13 -163.00 13720.00 6840 20240614 -45.10 2915 20241210 28.82 4175 -10.06 20250217 3225 16.43 20250203 6840 -45.10 20240614 2915 28.82 20241210 2.63 N 032940 500 90 억 551986 N N 0 N 00 N
12 20250217 140413 57 100.00 KOSDAQ 유통 N N N N N 3760 315 2 9.14 31056023570 7902115 25058.24 3680 4175 3490 4475 2415 3445 3930.09 3.03 0 -156279 3521 3482 3436 3397 3351 3502 3417 91 1030 500 2130 5 1 18193230 684 -23.07 0.27 12 43.43 -163.00 13720.00 6840 20240614 -45.03 2915 20241210 28.99 4175 -9.94 20250217 3225 16.59 20250203 6840 -45.03 20240614 2915 28.99 20241210 2.63 N 032940 500 90 억 551986 N N 0 N 00 N