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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043710/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
20250228,160524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,591,-9,5,-1.50,6389958,10698,18.58,600,619,590,780,420,600,597.47,0.13,0,14,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,512,-8.95,1.10,12,0.01,-66.00,536.00,852,20240911,-30.63,488,20241210,21.11,744,-20.56,20250110,564,4.79,20250102,852,-30.63,20240911,488,21.11,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,150527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,592,-8,5,-1.33,5970137,9988,17.35,600,619,590,780,420,600,597.73,0.13,0,14,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,512,-8.97,1.10,12,0.01,-66.00,536.00,852,20240911,-30.52,488,20241210,21.31,744,-20.43,20250110,564,4.96,20250102,852,-30.52,20240911,488,21.31,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,140528,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,597,-3,5,-0.50,5934286,9928,17.24,600,619,590,780,420,600,597.73,0.13,0,37,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,517,-9.05,1.11,12,0.01,-66.00,536.00,852,20240911,-29.93,488,20241210,22.34,744,-19.76,20250110,564,5.85,20250102,852,-29.93,20240911,488,22.34,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,130526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,1,2,0.17,5883735,9843,17.10,600,619,590,780,420,600,597.76,0.13,0,69,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,520,-9.11,1.12,12,0.01,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,564,6.56,20250102,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,120523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,595,-5,5,-0.83,4108123,6841,11.88,600,619,594,780,420,600,600.51,0.13,0,69,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,515,-9.02,1.11,12,0.01,-66.00,536.00,852,20240911,-30.16,488,20241210,21.93,744,-20.03,20250110,564,5.50,20250102,852,-30.16,20240911,488,21.93,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,110524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,603,3,2,0.50,3933845,6548,11.37,600,619,597,780,420,600,600.77,0.13,0,-31,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,522,-9.14,1.12,12,0.01,-66.00,536.00,852,20240911,-29.23,488,20241210,23.57,744,-18.95,20250110,564,6.91,20250102,852,-29.23,20240911,488,23.57,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,100523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,1,2,0.17,769426,1280,2.22,600,619,597,780,420,600,601.11,0.13,0,3,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,520,-9.11,1.12,12,0.00,-66.00,536.00,852,20240911,-29.46,488,20241210,23.16,744,-19.22,20250110,564,6.56,20250102,852,-29.46,20240911,488,23.16,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250228,090526,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,612,12,2,2.00,540796,900,1.56,600,619,600,780,420,600,600.88,0.13,0,-1,612,606,594,588,576,609,591,433,180,500,400,1,1,86562510,530,-9.27,1.14,12,0.00,-66.00,536.00,852,20240911,-28.17,488,20241210,25.41,744,-17.74,20250110,564,8.51,20250102,852,-28.17,20240911,488,25.41,20241210,0.00,N,043710,500,432 억,,114731,N,N,0,N,00,N
20250227,160521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,10,2,1.69,34067021,57576,210.30,600,600,582,767,413,590,591.47,0.13,0,-1550,624,606,597,579,570,616,589,433,177,500,400,1,1,86562510,519,-9.09,1.12,12,0.07,-66.00,536.00,852,20240911,-29.58,488,20241210,22.95,744,-19.35,20250110,564,6.38,20250102,852,-29.58,20240911,488,22.95,20241210,0.00,N,043710,500,432 억,,116281,N,N,0,N,00,N
20250227,150519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,0,3,0.00,31057704,52530,191.87,600,600,582,767,413,590,591.24,0.13,0,-994,624,606,597,579,570,616,589,433,177,500,400,1,1,86562510,511,-8.94,1.10,12,0.06,-66.00,536.00,852,20240911,-30.75,488,20241210,20.90,744,-20.70,20250110,564,4.61,20250102,852,-30.75,20240911,488,20.90,20241210,0.00,N,043710,500,432 억,,116281,N,N,0,N,00,N
20250227,140521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,586,-4,5,-0.68,30787445,52069,190.19,600,600,582,767,413,590,591.28,0.13,0,-994,624,606,597,579,570,616,589,433,177,500,400,1,1,86562510,507,-8.88,1.09,12,0.06,-66.00,536.00,852,20240911,-31.22,488,20241210,20.08,744,-21.24,20250110,564,3.90,20250102,852,-31.22,20240911,488,20.08,20241210,0.00,N,043710,500,432 억,,116281,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 20250228 160524 57 100.00 KOSDAQ 유통 N N N N N 591 -9 5 -1.50 6389958 10698 18.58 600 619 590 780 420 600 597.47 0.13 0 14 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 512 -8.95 1.10 12 0.01 -66.00 536.00 852 20240911 -30.63 488 20241210 21.11 744 -20.56 20250110 564 4.79 20250102 852 -30.63 20240911 488 21.11 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
3 20250228 150527 57 100.00 KOSDAQ 유통 N N N N N 592 -8 5 -1.33 5970137 9988 17.35 600 619 590 780 420 600 597.73 0.13 0 14 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 512 -8.97 1.10 12 0.01 -66.00 536.00 852 20240911 -30.52 488 20241210 21.31 744 -20.43 20250110 564 4.96 20250102 852 -30.52 20240911 488 21.31 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
4 20250228 140528 57 100.00 KOSDAQ 유통 N N N N N 597 -3 5 -0.50 5934286 9928 17.24 600 619 590 780 420 600 597.73 0.13 0 37 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 517 -9.05 1.11 12 0.01 -66.00 536.00 852 20240911 -29.93 488 20241210 22.34 744 -19.76 20250110 564 5.85 20250102 852 -29.93 20240911 488 22.34 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
5 20250228 130526 57 100.00 KOSDAQ 유통 N N N N N 601 1 2 0.17 5883735 9843 17.10 600 619 590 780 420 600 597.76 0.13 0 69 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 520 -9.11 1.12 12 0.01 -66.00 536.00 852 20240911 -29.46 488 20241210 23.16 744 -19.22 20250110 564 6.56 20250102 852 -29.46 20240911 488 23.16 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
6 20250228 120523 57 100.00 KOSDAQ 유통 N N N N N 595 -5 5 -0.83 4108123 6841 11.88 600 619 594 780 420 600 600.51 0.13 0 69 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 515 -9.02 1.11 12 0.01 -66.00 536.00 852 20240911 -30.16 488 20241210 21.93 744 -20.03 20250110 564 5.50 20250102 852 -30.16 20240911 488 21.93 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
7 20250228 110524 57 100.00 KOSDAQ 유통 N N N N N 603 3 2 0.50 3933845 6548 11.37 600 619 597 780 420 600 600.77 0.13 0 -31 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 522 -9.14 1.12 12 0.01 -66.00 536.00 852 20240911 -29.23 488 20241210 23.57 744 -18.95 20250110 564 6.91 20250102 852 -29.23 20240911 488 23.57 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
8 20250228 100523 57 100.00 KOSDAQ 유통 N N N N N 601 1 2 0.17 769426 1280 2.22 600 619 597 780 420 600 601.11 0.13 0 3 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 520 -9.11 1.12 12 0.00 -66.00 536.00 852 20240911 -29.46 488 20241210 23.16 744 -19.22 20250110 564 6.56 20250102 852 -29.46 20240911 488 23.16 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
9 20250228 090526 57 100.00 KOSDAQ 유통 N N N N N 612 12 2 2.00 540796 900 1.56 600 619 600 780 420 600 600.88 0.13 0 -1 612 606 594 588 576 609 591 433 180 500 400 1 1 86562510 530 -9.27 1.14 12 0.00 -66.00 536.00 852 20240911 -28.17 488 20241210 25.41 744 -17.74 20250110 564 8.51 20250102 852 -28.17 20240911 488 25.41 20241210 0.00 N 043710 500 432 억 114731 N N 0 N 00 N
10 20250227 160521 57 100.00 KOSDAQ 유통 N N N N N 600 10 2 1.69 34067021 57576 210.30 600 600 582 767 413 590 591.47 0.13 0 -1550 624 606 597 579 570 616 589 433 177 500 400 1 1 86562510 519 -9.09 1.12 12 0.07 -66.00 536.00 852 20240911 -29.58 488 20241210 22.95 744 -19.35 20250110 564 6.38 20250102 852 -29.58 20240911 488 22.95 20241210 0.00 N 043710 500 432 억 116281 N N 0 N 00 N
11 20250227 150519 57 100.00 KOSDAQ 유통 N N N N N 590 0 3 0.00 31057704 52530 191.87 600 600 582 767 413 590 591.24 0.13 0 -994 624 606 597 579 570 616 589 433 177 500 400 1 1 86562510 511 -8.94 1.10 12 0.06 -66.00 536.00 852 20240911 -30.75 488 20241210 20.90 744 -20.70 20250110 564 4.61 20250102 852 -30.75 20240911 488 20.90 20241210 0.00 N 043710 500 432 억 116281 N N 0 N 00 N
12 20250227 140521 57 100.00 KOSDAQ 유통 N N N N N 586 -4 5 -0.68 30787445 52069 190.19 600 600 582 767 413 590 591.28 0.13 0 -994 624 606 597 579 570 616 589 433 177 500 400 1 1 86562510 507 -8.88 1.09 12 0.06 -66.00 536.00 852 20240911 -31.22 488 20241210 20.08 744 -21.24 20250110 564 3.90 20250102 852 -31.22 20240911 488 20.08 20241210 0.00 N 043710 500 432 억 116281 N N 0 N 00 N