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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043910/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
20250212,160454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,574,-5,5,-0.86,144546846,251069,37.41,575,581,574,752,406,579,575.73,1.17,0,-89436,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,651,11.48,0.69,12,0.22,50.00,831.00,1016,20240524,-43.50,509,20241209,12.77,641,-10.45,20250113,570,0.70,20250204,1118,-48.66,20240524,509,12.77,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,150454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,114785443,199251,29.69,575,581,574,752,406,579,576.08,1.17,0,-84239,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.18,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,570,1.05,20250204,1118,-48.48,20240524,509,13.16,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,140455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,575,-4,5,-0.69,95038356,164927,24.57,575,581,574,752,406,579,576.24,1.17,0,-80200,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,652,11.50,0.69,12,0.15,50.00,831.00,1016,20240524,-43.41,509,20241209,12.97,641,-10.30,20250113,570,0.88,20250204,1118,-48.57,20240524,509,12.97,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,130455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,71267880,123584,18.41,575,581,575,752,406,579,576.68,1.17,0,-69059,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.11,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,570,1.05,20250204,1118,-48.48,20240524,509,13.16,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,120455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,575,-4,5,-0.69,64072310,111110,16.55,575,581,575,752,406,579,576.66,1.17,0,-65052,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,652,11.50,0.69,12,0.10,50.00,831.00,1016,20240524,-43.41,509,20241209,12.97,641,-10.30,20250113,570,0.88,20250204,1118,-48.57,20240524,509,12.97,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,110453,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,0,3,0.00,47797351,82851,12.34,575,581,575,752,406,579,576.91,1.17,0,-46997,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,657,11.58,0.70,12,0.07,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,570,1.58,20250204,1118,-48.21,20240524,509,13.75,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,100454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,-1,5,-0.17,31398047,54408,8.11,575,581,575,752,406,579,577.09,1.17,0,-28656,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,655,11.56,0.70,12,0.05,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,570,1.40,20250204,1118,-48.30,20240524,509,13.56,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250212,090457,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,576,-3,5,-0.52,5842651,10107,1.51,575,581,575,752,406,579,578.08,1.17,0,-7325,601,590,582,571,563,586,567,567,173,500,390,1,1,113391457,653,11.52,0.69,12,0.01,50.00,831.00,1016,20240524,-43.31,509,20241209,13.16,641,-10.14,20250113,570,1.05,20250204,1118,-48.48,20240524,509,13.16,20241209,1.67,N,043910,500,566 억,,1329757,N,N,0,N,00,N
20250211,160454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,579,-10,5,-1.70,385081007,664090,298.67,584,593,574,765,413,589,579.86,1.25,0,-90761,607,598,591,582,575,594,578,567,176,500,400,1,1,113391457,657,11.58,0.70,12,0.59,50.00,831.00,1016,20240524,-43.01,509,20241209,13.75,641,-9.67,20250113,570,1.58,20250204,1118,-48.21,20240524,509,13.75,20241209,1.64,N,043910,500,566 억,,1420370,N,N,0,N,00,N
20250211,150454,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,-11,5,-1.87,379103297,653748,294.01,584,593,574,765,413,589,579.89,1.25,0,-89202,607,598,591,582,575,594,578,567,176,500,400,1,1,113391457,655,11.56,0.70,12,0.58,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,570,1.40,20250204,1118,-48.30,20240524,509,13.56,20241209,1.64,N,043910,500,566 억,,1420370,N,N,0,N,00,N
20250211,140455,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,578,-11,5,-1.87,361265662,622857,280.12,584,593,574,765,413,589,580.01,1.25,0,-83143,607,598,591,582,575,594,578,567,176,500,400,1,1,113391457,655,11.56,0.70,12,0.55,50.00,831.00,1016,20240524,-43.11,509,20241209,13.56,641,-9.83,20250113,570,1.40,20250204,1118,-48.30,20240524,509,13.56,20241209,1.64,N,043910,500,566 억,,1420370,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 20250212 160454 57 100.00 KOSDAQ 비금속 N N N N N 574 -5 5 -0.86 144546846 251069 37.41 575 581 574 752 406 579 575.73 1.17 0 -89436 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 651 11.48 0.69 12 0.22 50.00 831.00 1016 20240524 -43.50 509 20241209 12.77 641 -10.45 20250113 570 0.70 20250204 1118 -48.66 20240524 509 12.77 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
3 20250212 150454 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 114785443 199251 29.69 575 581 574 752 406 579 576.08 1.17 0 -84239 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.18 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 570 1.05 20250204 1118 -48.48 20240524 509 13.16 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
4 20250212 140455 57 100.00 KOSDAQ 비금속 N N N N N 575 -4 5 -0.69 95038356 164927 24.57 575 581 574 752 406 579 576.24 1.17 0 -80200 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 652 11.50 0.69 12 0.15 50.00 831.00 1016 20240524 -43.41 509 20241209 12.97 641 -10.30 20250113 570 0.88 20250204 1118 -48.57 20240524 509 12.97 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
5 20250212 130455 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 71267880 123584 18.41 575 581 575 752 406 579 576.68 1.17 0 -69059 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.11 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 570 1.05 20250204 1118 -48.48 20240524 509 13.16 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
6 20250212 120455 57 100.00 KOSDAQ 비금속 N N N N N 575 -4 5 -0.69 64072310 111110 16.55 575 581 575 752 406 579 576.66 1.17 0 -65052 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 652 11.50 0.69 12 0.10 50.00 831.00 1016 20240524 -43.41 509 20241209 12.97 641 -10.30 20250113 570 0.88 20250204 1118 -48.57 20240524 509 12.97 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
7 20250212 110453 57 100.00 KOSDAQ 비금속 N N N N N 579 0 3 0.00 47797351 82851 12.34 575 581 575 752 406 579 576.91 1.17 0 -46997 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 657 11.58 0.70 12 0.07 50.00 831.00 1016 20240524 -43.01 509 20241209 13.75 641 -9.67 20250113 570 1.58 20250204 1118 -48.21 20240524 509 13.75 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
8 20250212 100454 57 100.00 KOSDAQ 비금속 N N N N N 578 -1 5 -0.17 31398047 54408 8.11 575 581 575 752 406 579 577.09 1.17 0 -28656 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 655 11.56 0.70 12 0.05 50.00 831.00 1016 20240524 -43.11 509 20241209 13.56 641 -9.83 20250113 570 1.40 20250204 1118 -48.30 20240524 509 13.56 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
9 20250212 090457 57 100.00 KOSDAQ 비금속 N N N N N 576 -3 5 -0.52 5842651 10107 1.51 575 581 575 752 406 579 578.08 1.17 0 -7325 601 590 582 571 563 586 567 567 173 500 390 1 1 113391457 653 11.52 0.69 12 0.01 50.00 831.00 1016 20240524 -43.31 509 20241209 13.16 641 -10.14 20250113 570 1.05 20250204 1118 -48.48 20240524 509 13.16 20241209 1.67 N 043910 500 566 억 1329757 N N 0 N 00 N
10 20250211 160454 57 100.00 KOSDAQ 비금속 N N N N N 579 -10 5 -1.70 385081007 664090 298.67 584 593 574 765 413 589 579.86 1.25 0 -90761 607 598 591 582 575 594 578 567 176 500 400 1 1 113391457 657 11.58 0.70 12 0.59 50.00 831.00 1016 20240524 -43.01 509 20241209 13.75 641 -9.67 20250113 570 1.58 20250204 1118 -48.21 20240524 509 13.75 20241209 1.64 N 043910 500 566 억 1420370 N N 0 N 00 N
11 20250211 150454 57 100.00 KOSDAQ 비금속 N N N N N 578 -11 5 -1.87 379103297 653748 294.01 584 593 574 765 413 589 579.89 1.25 0 -89202 607 598 591 582 575 594 578 567 176 500 400 1 1 113391457 655 11.56 0.70 12 0.58 50.00 831.00 1016 20240524 -43.11 509 20241209 13.56 641 -9.83 20250113 570 1.40 20250204 1118 -48.30 20240524 509 13.56 20241209 1.64 N 043910 500 566 억 1420370 N N 0 N 00 N
12 20250211 140455 57 100.00 KOSDAQ 비금속 N N N N N 578 -11 5 -1.87 361265662 622857 280.12 584 593 574 765 413 589 580.01 1.25 0 -83143 607 598 591 582 575 594 578 567 176 500 400 1 1 113391457 655 11.56 0.70 12 0.55 50.00 831.00 1016 20240524 -43.11 509 20241209 13.56 641 -9.83 20250113 570 1.40 20250204 1118 -48.30 20240524 509 13.56 20241209 1.64 N 043910 500 566 억 1420370 N N 0 N 00 N