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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,0,3,0.00,18453215,29203,144.40,664,664,620,807,435,621,631.89,0.14,0,-2215,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,538,-9.41,1.16,12,0.03,-66.00,536.00,852,20240911,-27.11,488,20241210,27.25,744,-16.53,20250110,564,10.11,20250102,852,-27.11,20240911,488,27.25,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,150512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,2,2,0.32,17445323,27580,136.37,664,664,620,807,435,621,632.54,0.14,0,-2214,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,539,-9.44,1.16,12,0.03,-66.00,536.00,852,20240911,-26.88,488,20241210,27.66,744,-16.26,20250110,564,10.46,20250102,852,-26.88,20240911,488,27.66,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-1,5,-0.16,15449230,24376,120.53,664,664,620,807,435,621,633.79,0.14,0,-1395,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,537,-9.39,1.16,12,0.03,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,624,3,2,0.48,15350030,24216,119.74,664,664,620,807,435,621,633.88,0.14,0,-1395,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,540,-9.45,1.16,12,0.03,-66.00,536.00,852,20240911,-26.76,488,20241210,27.87,744,-16.13,20250110,564,10.64,20250102,852,-26.76,20240911,488,27.87,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,120511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-1,5,-0.16,15349406,24215,119.73,664,664,620,807,435,621,633.88,0.14,0,-1395,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,537,-9.39,1.16,12,0.03,-66.00,536.00,852,20240911,-27.23,488,20241210,27.05,744,-16.67,20250110,564,9.93,20250102,852,-27.23,20240911,488,27.05,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,110509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,625,4,2,0.64,10785974,16880,83.47,664,664,622,807,435,621,638.98,0.14,0,-1340,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,541,-9.47,1.17,12,0.02,-66.00,536.00,852,20240911,-26.64,488,20241210,28.07,744,-15.99,20250110,564,10.82,20250102,852,-26.64,20240911,488,28.07,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,12,2,1.93,6987122,10803,53.42,664,664,622,807,435,621,646.78,0.14,0,-963,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,548,-9.59,1.18,12,0.01,-66.00,536.00,852,20240911,-25.70,488,20241210,29.71,744,-14.92,20250110,564,12.23,20250102,852,-25.70,20240911,488,29.71,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250221,090511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,15,2,2.42,3892023,5914,29.24,664,664,623,807,435,621,658.10,0.14,0,-277,662,641,631,610,600,636,605,433,186,500,420,1,1,86562510,551,-9.64,1.19,12,0.01,-66.00,536.00,852,20240911,-25.35,488,20241210,30.33,744,-14.52,20250110,564,12.77,20250102,852,-25.35,20240911,488,30.33,20241210,0.00,N,043710,500,432 억,,117712,N,N,0,N,00,N
20250220,160508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,621,-13,5,-2.05,12788683,20224,178.56,629,652,621,824,444,634,632.89,0.14,0,7,645,639,631,625,617,642,628,433,190,500,430,1,1,86562510,538,-9.41,1.16,12,0.02,-66.00,536.00,852,20240911,-27.11,488,20241210,27.25,744,-16.53,20250110,564,10.11,20250102,852,-27.11,20240911,488,27.25,20241210,0.00,N,043710,500,432 억,,117656,N,N,0,N,00,N
20250220,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-4,5,-0.63,11924872,18833,166.28,629,652,621,824,444,634,633.19,0.14,0,7,645,639,631,625,617,642,628,433,190,500,430,1,1,86562510,545,-9.55,1.18,12,0.02,-66.00,536.00,852,20240911,-26.06,488,20241210,29.10,744,-15.32,20250110,564,11.70,20250102,852,-26.06,20240911,488,29.10,20241210,0.00,N,043710,500,432 억,,117656,N,N,0,N,00,N
20250220,140510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,622,-12,5,-1.89,10914875,17207,151.92,629,652,622,824,444,634,634.33,0.14,0,2,645,639,631,625,617,642,628,433,190,500,430,1,1,86562510,538,-9.42,1.16,12,0.02,-66.00,536.00,852,20240911,-27.00,488,20241210,27.46,744,-16.40,20250110,564,10.28,20250102,852,-27.00,20240911,488,27.46,20241210,0.00,N,043710,500,432 억,,117656,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 20250221 160510 57 100.00 KOSDAQ 유통 N N N N N 621 0 3 0.00 18453215 29203 144.40 664 664 620 807 435 621 631.89 0.14 0 -2215 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 538 -9.41 1.16 12 0.03 -66.00 536.00 852 20240911 -27.11 488 20241210 27.25 744 -16.53 20250110 564 10.11 20250102 852 -27.11 20240911 488 27.25 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
3 20250221 150512 57 100.00 KOSDAQ 유통 N N N N N 623 2 2 0.32 17445323 27580 136.37 664 664 620 807 435 621 632.54 0.14 0 -2214 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 539 -9.44 1.16 12 0.03 -66.00 536.00 852 20240911 -26.88 488 20241210 27.66 744 -16.26 20250110 564 10.46 20250102 852 -26.88 20240911 488 27.66 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
4 20250221 140511 57 100.00 KOSDAQ 유통 N N N N N 620 -1 5 -0.16 15449230 24376 120.53 664 664 620 807 435 621 633.79 0.14 0 -1395 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 537 -9.39 1.16 12 0.03 -66.00 536.00 852 20240911 -27.23 488 20241210 27.05 744 -16.67 20250110 564 9.93 20250102 852 -27.23 20240911 488 27.05 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
5 20250221 130511 57 100.00 KOSDAQ 유통 N N N N N 624 3 2 0.48 15350030 24216 119.74 664 664 620 807 435 621 633.88 0.14 0 -1395 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 540 -9.45 1.16 12 0.03 -66.00 536.00 852 20240911 -26.76 488 20241210 27.87 744 -16.13 20250110 564 10.64 20250102 852 -26.76 20240911 488 27.87 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
6 20250221 120511 57 100.00 KOSDAQ 유통 N N N N N 620 -1 5 -0.16 15349406 24215 119.73 664 664 620 807 435 621 633.88 0.14 0 -1395 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 537 -9.39 1.16 12 0.03 -66.00 536.00 852 20240911 -27.23 488 20241210 27.05 744 -16.67 20250110 564 9.93 20250102 852 -27.23 20240911 488 27.05 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
7 20250221 110509 57 100.00 KOSDAQ 유통 N N N N N 625 4 2 0.64 10785974 16880 83.47 664 664 622 807 435 621 638.98 0.14 0 -1340 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 541 -9.47 1.17 12 0.02 -66.00 536.00 852 20240911 -26.64 488 20241210 28.07 744 -15.99 20250110 564 10.82 20250102 852 -26.64 20240911 488 28.07 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
8 20250221 100510 57 100.00 KOSDAQ 유통 N N N N N 633 12 2 1.93 6987122 10803 53.42 664 664 622 807 435 621 646.78 0.14 0 -963 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 548 -9.59 1.18 12 0.01 -66.00 536.00 852 20240911 -25.70 488 20241210 29.71 744 -14.92 20250110 564 12.23 20250102 852 -25.70 20240911 488 29.71 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
9 20250221 090511 57 100.00 KOSDAQ 유통 N N N N N 636 15 2 2.42 3892023 5914 29.24 664 664 623 807 435 621 658.10 0.14 0 -277 662 641 631 610 600 636 605 433 186 500 420 1 1 86562510 551 -9.64 1.19 12 0.01 -66.00 536.00 852 20240911 -25.35 488 20241210 30.33 744 -14.52 20250110 564 12.77 20250102 852 -25.35 20240911 488 30.33 20241210 0.00 N 043710 500 432 억 117712 N N 0 N 00 N
10 20250220 160508 57 100.00 KOSDAQ 유통 N N N N N 621 -13 5 -2.05 12788683 20224 178.56 629 652 621 824 444 634 632.89 0.14 0 7 645 639 631 625 617 642 628 433 190 500 430 1 1 86562510 538 -9.41 1.16 12 0.02 -66.00 536.00 852 20240911 -27.11 488 20241210 27.25 744 -16.53 20250110 564 10.11 20250102 852 -27.11 20240911 488 27.25 20241210 0.00 N 043710 500 432 억 117656 N N 0 N 00 N
11 20250220 150509 57 100.00 KOSDAQ 유통 N N N N N 630 -4 5 -0.63 11924872 18833 166.28 629 652 621 824 444 634 633.19 0.14 0 7 645 639 631 625 617 642 628 433 190 500 430 1 1 86562510 545 -9.55 1.18 12 0.02 -66.00 536.00 852 20240911 -26.06 488 20241210 29.10 744 -15.32 20250110 564 11.70 20250102 852 -26.06 20240911 488 29.10 20241210 0.00 N 043710 500 432 억 117656 N N 0 N 00 N
12 20250220 140510 57 100.00 KOSDAQ 유통 N N N N N 622 -12 5 -1.89 10914875 17207 151.92 629 652 622 824 444 634 634.33 0.14 0 2 645 639 631 625 617 642 628 433 190 500 430 1 1 86562510 538 -9.42 1.16 12 0.02 -66.00 536.00 852 20240911 -27.00 488 20241210 27.46 744 -16.40 20250110 564 10.28 20250102 852 -27.00 20240911 488 27.46 20241210 0.00 N 043710 500 432 억 117656 N N 0 N 00 N