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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,7143305,11326,51.02,627,637,623,822,444,633,630.52,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,150508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,0,3,0.00,5997033,9518,42.87,627,637,623,822,444,633,630.07,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,548,-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,,114199,N,N,0,N,00,N
20250219,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,5981892,9494,42.77,627,637,623,822,444,633,630.07,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,130506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,5971114,9477,42.69,627,637,623,822,444,633,630.06,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,5971114,9477,42.69,627,637,623,822,444,633,630.06,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,110506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,5681377,9020,40.63,627,637,623,822,444,633,629.86,0.13,0,-543,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,100506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,634,1,2,0.16,4986320,7927,35.71,627,637,623,822,444,633,629.03,0.13,0,-492,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,549,-9.61,1.18,12,0.01,-66.00,536.00,852,20240911,-25.59,488,20241210,29.92,744,-14.78,20250110,564,12.41,20250102,852,-25.59,20240911,488,29.92,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250219,090507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,629,-4,5,-0.63,32616,52,0.23,627,637,627,822,444,633,627.23,0.13,0,-48,655,644,627,616,599,649,621,433,189,500,430,1,1,86562510,544,-9.53,1.17,12,0.00,-66.00,536.00,852,20240911,-26.17,488,20241210,28.89,744,-15.46,20250110,564,11.52,20250102,852,-26.17,20240911,488,28.89,20241210,0.00,N,043710,500,432 억,,114199,N,N,0,N,00,N
20250218,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,17,2,2.76,13761828,22200,362.09,610,638,610,800,432,616,619.90,0.13,0,-203,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,548,-9.59,1.18,12,0.03,-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,,114402,N,N,0,N,00,N
20250218,150505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,12,2,1.95,13463796,21729,354.41,610,638,610,800,432,616,619.62,0.13,0,-202,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,544,-9.52,1.17,12,0.03,-66.00,536.00,852,20240911,-26.29,488,20241210,28.69,744,-15.59,20250110,564,11.35,20250102,852,-26.29,20240911,488,28.69,20241210,0.00,N,043710,500,432 억,,114402,N,N,0,N,00,N
20250218,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,633,17,2,2.76,13423605,21665,353.37,610,638,610,800,432,616,619.60,0.13,0,-202,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,548,-9.59,1.18,12,0.03,-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,,114402,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 20250219 160506 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 7143305 11326 51.02 627 637 623 822 444 633 630.52 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
3 20250219 150508 57 100.00 KOSDAQ 유통 N N N N N 633 0 3 0.00 5997033 9518 42.87 627 637 623 822 444 633 630.07 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 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 114199 N N 0 N 00 N
4 20250219 140505 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 5981892 9494 42.77 627 637 623 822 444 633 630.07 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
5 20250219 130506 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 5971114 9477 42.69 627 637 623 822 444 633 630.06 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
6 20250219 120505 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 5971114 9477 42.69 627 637 623 822 444 633 630.06 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
7 20250219 110506 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 5681377 9020 40.63 627 637 623 822 444 633 629.86 0.13 0 -543 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
8 20250219 100506 57 100.00 KOSDAQ 유통 N N N N N 634 1 2 0.16 4986320 7927 35.71 627 637 623 822 444 633 629.03 0.13 0 -492 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 549 -9.61 1.18 12 0.01 -66.00 536.00 852 20240911 -25.59 488 20241210 29.92 744 -14.78 20250110 564 12.41 20250102 852 -25.59 20240911 488 29.92 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
9 20250219 090507 57 100.00 KOSDAQ 유통 N N N N N 629 -4 5 -0.63 32616 52 0.23 627 637 627 822 444 633 627.23 0.13 0 -48 655 644 627 616 599 649 621 433 189 500 430 1 1 86562510 544 -9.53 1.17 12 0.00 -66.00 536.00 852 20240911 -26.17 488 20241210 28.89 744 -15.46 20250110 564 11.52 20250102 852 -26.17 20240911 488 28.89 20241210 0.00 N 043710 500 432 억 114199 N N 0 N 00 N
10 20250218 160505 57 100.00 KOSDAQ 유통 N N N N N 633 17 2 2.76 13761828 22200 362.09 610 638 610 800 432 616 619.90 0.13 0 -203 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 548 -9.59 1.18 12 0.03 -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 114402 N N 0 N 00 N
11 20250218 150505 57 100.00 KOSDAQ 유통 N N N N N 628 12 2 1.95 13463796 21729 354.41 610 638 610 800 432 616 619.62 0.13 0 -202 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 544 -9.52 1.17 12 0.03 -66.00 536.00 852 20240911 -26.29 488 20241210 28.69 744 -15.59 20250110 564 11.35 20250102 852 -26.29 20240911 488 28.69 20241210 0.00 N 043710 500 432 억 114402 N N 0 N 00 N
12 20250218 140505 57 100.00 KOSDAQ 유통 N N N N N 633 17 2 2.76 13423605 21665 353.37 610 638 610 800 432 616 619.60 0.13 0 -202 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 548 -9.59 1.18 12 0.03 -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 114402 N N 0 N 00 N