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
032980/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
20250218,160415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-15,5,-4.44,597259942,1845597,47.58,338,340,311,439,237,338,323.59,1.06,0,141595,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,145,-1.84,0.64,12,4.12,-176.00,507.00,1303,20240530,-75.21,311,20250218,3.86,580,-44.31,20250205,311,3.86,20250218,1303,-75.21,20240530,311,3.86,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,150416,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,323,-15,5,-4.44,545298700,1683748,43.40,338,340,311,439,237,338,323.84,1.06,0,123826,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,145,-1.84,0.64,12,3.76,-176.00,507.00,1303,20240530,-75.21,311,20250218,3.86,580,-44.31,20250205,311,3.86,20250218,1303,-75.21,20240530,311,3.86,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,140415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,326,-12,5,-3.55,464830162,1433820,36.96,338,340,311,439,237,338,324.16,1.06,0,83359,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,146,-1.85,0.64,12,3.20,-176.00,507.00,1303,20240530,-74.98,311,20250218,4.82,580,-43.79,20250205,311,4.82,20250218,1303,-74.98,20240530,311,4.82,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,130414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,327,-11,5,-3.25,435358894,1343437,34.63,338,340,311,439,237,338,324.04,1.06,0,100223,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,146,-1.86,0.64,12,3.00,-176.00,507.00,1303,20240530,-74.90,311,20250218,5.14,580,-43.62,20250205,311,5.14,20250218,1303,-74.90,20240530,311,5.14,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,120415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,325,-13,5,-3.85,413989922,1278261,32.95,338,340,311,439,237,338,323.84,1.06,0,88450,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,146,-1.85,0.64,12,2.85,-176.00,507.00,1303,20240530,-75.06,311,20250218,4.50,580,-43.97,20250205,311,4.50,20250218,1303,-75.06,20240530,311,4.50,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,110415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,324,-14,5,-4.14,395935001,1222555,31.51,338,340,311,439,237,338,323.83,1.06,0,79350,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,145,-1.84,0.64,12,2.73,-176.00,507.00,1303,20240530,-75.13,311,20250218,4.18,580,-44.14,20250205,311,4.18,20250218,1303,-75.13,20240530,311,4.18,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,100415,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,317,-21,5,-6.21,325528771,1003905,25.88,338,340,311,439,237,338,324.23,1.06,0,44448,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,142,-1.80,0.63,12,2.24,-176.00,507.00,1303,20240530,-75.67,311,20250218,1.93,580,-45.34,20250205,311,1.93,20250218,1303,-75.67,20240530,311,1.93,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250218,090414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,339,1,2,0.30,39133343,115984,2.99,338,339,333,439,237,338,337.39,1.06,0,7870,390,364,351,325,312,357,318,224,101,500,220,1,1,44777990,152,-1.93,0.67,12,0.26,-176.00,507.00,1303,20240530,-73.98,333,20250218,1.80,580,-41.55,20250205,333,1.80,20250218,1303,-73.98,20240530,333,1.80,20250218,0.00,N,032980,500,223 억,,472706,N,N,0,N,00,N
20250217,160414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,338,-45,5,-11.75,1259794487,3604013,507.59,377,377,338,497,269,383,349.59,1.33,0,-123084,399,390,383,374,367,387,371,224,114,500,250,1,1,44777990,151,-1.92,0.67,12,8.05,-176.00,507.00,1303,20240530,-74.06,338,20250217,0.00,580,-41.72,20250205,338,0.00,20250217,1303,-74.06,20240530,338,0.00,20250217,0.00,N,032980,500,223 억,,595790,N,N,0,N,00,N
20250217,150414,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,340,-43,5,-11.23,1143538814,3260988,459.28,377,377,339,497,269,383,350.67,1.33,0,-126478,399,390,383,374,367,387,371,224,114,500,250,1,1,44777990,152,-1.93,0.67,12,7.28,-176.00,507.00,1303,20240530,-73.91,339,20250217,0.29,580,-41.38,20250205,339,0.29,20250217,1303,-73.91,20240530,339,0.29,20250217,0.00,N,032980,500,223 억,,595790,N,N,0,N,00,N
20250217,140414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,353,-30,5,-7.83,868093270,2461541,346.69,377,377,345,497,269,383,352.66,1.33,0,74358,399,390,383,374,367,387,371,224,114,500,250,1,1,44777990,158,-2.01,0.70,12,5.50,-176.00,507.00,1303,20240530,-72.91,341,20250106,3.52,580,-39.14,20250205,341,3.52,20250106,1303,-72.91,20240530,341,3.52,20250106,0.00,N,032980,500,223 억,,595790,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 160415 57 100.00 KOSDAQ 신저가 유통 N N N N N 323 -15 5 -4.44 597259942 1845597 47.58 338 340 311 439 237 338 323.59 1.06 0 141595 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 145 -1.84 0.64 12 4.12 -176.00 507.00 1303 20240530 -75.21 311 20250218 3.86 580 -44.31 20250205 311 3.86 20250218 1303 -75.21 20240530 311 3.86 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
3 20250218 150416 57 100.00 KOSDAQ 신저가 유통 N N N N N 323 -15 5 -4.44 545298700 1683748 43.40 338 340 311 439 237 338 323.84 1.06 0 123826 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 145 -1.84 0.64 12 3.76 -176.00 507.00 1303 20240530 -75.21 311 20250218 3.86 580 -44.31 20250205 311 3.86 20250218 1303 -75.21 20240530 311 3.86 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
4 20250218 140415 57 100.00 KOSDAQ 신저가 유통 N N N N N 326 -12 5 -3.55 464830162 1433820 36.96 338 340 311 439 237 338 324.16 1.06 0 83359 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 146 -1.85 0.64 12 3.20 -176.00 507.00 1303 20240530 -74.98 311 20250218 4.82 580 -43.79 20250205 311 4.82 20250218 1303 -74.98 20240530 311 4.82 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
5 20250218 130414 57 100.00 KOSDAQ 신저가 유통 N N N N N 327 -11 5 -3.25 435358894 1343437 34.63 338 340 311 439 237 338 324.04 1.06 0 100223 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 146 -1.86 0.64 12 3.00 -176.00 507.00 1303 20240530 -74.90 311 20250218 5.14 580 -43.62 20250205 311 5.14 20250218 1303 -74.90 20240530 311 5.14 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
6 20250218 120415 57 100.00 KOSDAQ 신저가 유통 N N N N N 325 -13 5 -3.85 413989922 1278261 32.95 338 340 311 439 237 338 323.84 1.06 0 88450 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 146 -1.85 0.64 12 2.85 -176.00 507.00 1303 20240530 -75.06 311 20250218 4.50 580 -43.97 20250205 311 4.50 20250218 1303 -75.06 20240530 311 4.50 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
7 20250218 110415 57 100.00 KOSDAQ 신저가 유통 N N N N N 324 -14 5 -4.14 395935001 1222555 31.51 338 340 311 439 237 338 323.83 1.06 0 79350 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 145 -1.84 0.64 12 2.73 -176.00 507.00 1303 20240530 -75.13 311 20250218 4.18 580 -44.14 20250205 311 4.18 20250218 1303 -75.13 20240530 311 4.18 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
8 20250218 100415 57 100.00 KOSDAQ 신저가 유통 N N N N N 317 -21 5 -6.21 325528771 1003905 25.88 338 340 311 439 237 338 324.23 1.06 0 44448 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 142 -1.80 0.63 12 2.24 -176.00 507.00 1303 20240530 -75.67 311 20250218 1.93 580 -45.34 20250205 311 1.93 20250218 1303 -75.67 20240530 311 1.93 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
9 20250218 090414 57 100.00 KOSDAQ 신저가 유통 N N N N N 339 1 2 0.30 39133343 115984 2.99 338 339 333 439 237 338 337.39 1.06 0 7870 390 364 351 325 312 357 318 224 101 500 220 1 1 44777990 152 -1.93 0.67 12 0.26 -176.00 507.00 1303 20240530 -73.98 333 20250218 1.80 580 -41.55 20250205 333 1.80 20250218 1303 -73.98 20240530 333 1.80 20250218 0.00 N 032980 500 223 억 472706 N N 0 N 00 N
10 20250217 160414 57 100.00 KOSDAQ 신저가 유통 N N N N N 338 -45 5 -11.75 1259794487 3604013 507.59 377 377 338 497 269 383 349.59 1.33 0 -123084 399 390 383 374 367 387 371 224 114 500 250 1 1 44777990 151 -1.92 0.67 12 8.05 -176.00 507.00 1303 20240530 -74.06 338 20250217 0.00 580 -41.72 20250205 338 0.00 20250217 1303 -74.06 20240530 338 0.00 20250217 0.00 N 032980 500 223 억 595790 N N 0 N 00 N
11 20250217 150414 57 100.00 KOSDAQ 신저가 유통 N N N N N 340 -43 5 -11.23 1143538814 3260988 459.28 377 377 339 497 269 383 350.67 1.33 0 -126478 399 390 383 374 367 387 371 224 114 500 250 1 1 44777990 152 -1.93 0.67 12 7.28 -176.00 507.00 1303 20240530 -73.91 339 20250217 0.29 580 -41.38 20250205 339 0.29 20250217 1303 -73.91 20240530 339 0.29 20250217 0.00 N 032980 500 223 억 595790 N N 0 N 00 N
12 20250217 140414 57 100.00 KOSDAQ 유통 N N N N N 353 -30 5 -7.83 868093270 2461541 346.69 377 377 345 497 269 383 352.66 1.33 0 74358 399 390 383 374 367 387 371 224 114 500 250 1 1 44777990 158 -2.01 0.70 12 5.50 -176.00 507.00 1303 20240530 -72.91 341 20250106 3.52 580 -39.14 20250205 341 3.52 20250106 1303 -72.91 20240530 341 3.52 20250106 0.00 N 032980 500 223 억 595790 N N 0 N 00 N