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
043090/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
20250218,160502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-48,5,-3.82,122600041,99313,56.33,1255,1315,1200,1631,879,1255,1234.48,0.75,0,-15525,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.80,-2747.00,3974.00,4850,20240903,-75.11,1200,20250218,0.58,1774,-31.96,20250106,1200,0.58,20250218,1535,-21.37,20250210,234,415.81,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,150502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1207,-48,5,-3.82,115238232,93197,52.86,1255,1315,1200,1631,879,1255,1236.50,0.75,0,-13582,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.75,-2747.00,3974.00,4850,20240903,-75.11,1200,20250218,0.58,1774,-31.96,20250106,1200,0.58,20250218,1535,-21.37,20250210,234,415.81,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,140502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1211,-44,5,-3.51,102674472,82753,46.94,1255,1315,1211,1631,879,1255,1240.73,0.75,0,-13721,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,150,-0.44,0.30,12,0.67,-2747.00,3974.00,4850,20240903,-75.03,1211,20250218,0.00,1774,-31.74,20250106,1211,0.00,20250218,1535,-21.11,20250210,234,417.52,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,130501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1227,-28,5,-2.23,82806524,66467,37.70,1255,1315,1215,1631,879,1255,1245.83,0.75,0,-9997,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,152,-0.45,0.31,12,0.54,-2747.00,3974.00,4850,20240903,-74.70,1215,20250218,0.99,1774,-30.83,20250106,1215,0.99,20250218,1535,-20.07,20250210,234,424.36,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,120501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1233,-22,5,-1.75,66467105,53184,30.17,1255,1315,1230,1631,879,1255,1249.76,0.75,0,-8864,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,153,-0.45,0.31,12,0.43,-2747.00,3974.00,4850,20240903,-74.58,1230,20250218,0.24,1774,-30.50,20250106,1230,0.24,20250218,1535,-19.67,20250210,234,426.92,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,110502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1232,-23,5,-1.83,55214973,44080,25.00,1255,1315,1230,1631,879,1255,1252.61,0.75,0,-6637,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,153,-0.45,0.31,12,0.35,-2747.00,3974.00,4850,20240903,-74.60,1230,20250218,0.16,1774,-30.55,20250106,1230,0.16,20250218,1535,-19.74,20250210,234,426.50,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1251,-4,5,-0.32,36483323,29047,16.48,1255,1315,1250,1631,879,1255,1256.01,0.75,0,-3370,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,155,-0.46,0.31,12,0.23,-2747.00,3974.00,4850,20240903,-74.21,1250,20250218,0.08,1774,-29.48,20250106,1250,0.08,20250218,1535,-18.50,20250210,234,434.62,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250218,090502,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1262,7,2,0.56,2857689,2261,1.28,1255,1315,1255,1631,879,1255,1263.90,0.75,0,-517,1359,1307,1281,1229,1203,1294,1216,62,376,500,750,1,1,12418275,157,-0.46,0.32,12,0.02,-2747.00,3974.00,4850,20240903,-73.98,1255,20250218,0.56,1774,-28.86,20250106,1255,0.56,20250218,1535,-17.79,20250210,234,439.32,20240805,0.00,N,043090,500,62 억,,93214,N,N,0,N,00,N
20250217,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1255,-42,5,-3.24,229400405,176271,177.22,1297,1333,1255,1686,908,1297,1301.44,0.82,0,-8319,1428,1362,1327,1261,1226,1345,1244,62,389,500,770,1,1,12418275,156,-0.46,0.32,12,1.42,-2747.00,3974.00,4850,20240903,-74.12,1255,20250217,0.00,1774,-29.26,20250106,1255,0.00,20250217,1535,-18.24,20250210,234,436.32,20240805,0.00,N,043090,500,62 억,,101524,N,N,0,N,00,N
20250217,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1263,-34,5,-2.62,223399532,171510,172.44,1297,1333,1263,1686,908,1297,1302.55,0.82,0,-6946,1428,1362,1327,1261,1226,1345,1244,62,389,500,770,1,1,12418275,157,-0.46,0.32,12,1.38,-2747.00,3974.00,4850,20240903,-73.96,1263,20250217,0.00,1774,-28.80,20250106,1263,0.00,20250217,1535,-17.72,20250210,234,439.74,20240805,0.00,N,043090,500,62 억,,101524,N,N,0,N,00,N
20250217,140500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1269,-28,5,-2.16,219124955,168130,169.04,1297,1333,1263,1686,908,1297,1303.31,0.82,0,-6022,1428,1362,1327,1261,1226,1345,1244,62,389,500,770,1,1,12418275,158,-0.46,0.32,12,1.35,-2747.00,3974.00,4850,20240903,-73.84,1263,20250217,0.48,1774,-28.47,20250106,1263,0.48,20250217,1535,-17.33,20250210,234,442.31,20240805,0.00,N,043090,500,62 억,,101524,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 160502 57 100.00 KOSDAQ 유통 N N N N N 1207 -48 5 -3.82 122600041 99313 56.33 1255 1315 1200 1631 879 1255 1234.48 0.75 0 -15525 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.80 -2747.00 3974.00 4850 20240903 -75.11 1200 20250218 0.58 1774 -31.96 20250106 1200 0.58 20250218 1535 -21.37 20250210 234 415.81 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
3 20250218 150502 57 100.00 KOSDAQ 유통 N N N N N 1207 -48 5 -3.82 115238232 93197 52.86 1255 1315 1200 1631 879 1255 1236.50 0.75 0 -13582 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.75 -2747.00 3974.00 4850 20240903 -75.11 1200 20250218 0.58 1774 -31.96 20250106 1200 0.58 20250218 1535 -21.37 20250210 234 415.81 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
4 20250218 140502 57 100.00 KOSDAQ 유통 N N N N N 1211 -44 5 -3.51 102674472 82753 46.94 1255 1315 1211 1631 879 1255 1240.73 0.75 0 -13721 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 150 -0.44 0.30 12 0.67 -2747.00 3974.00 4850 20240903 -75.03 1211 20250218 0.00 1774 -31.74 20250106 1211 0.00 20250218 1535 -21.11 20250210 234 417.52 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
5 20250218 130501 57 100.00 KOSDAQ 유통 N N N N N 1227 -28 5 -2.23 82806524 66467 37.70 1255 1315 1215 1631 879 1255 1245.83 0.75 0 -9997 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 152 -0.45 0.31 12 0.54 -2747.00 3974.00 4850 20240903 -74.70 1215 20250218 0.99 1774 -30.83 20250106 1215 0.99 20250218 1535 -20.07 20250210 234 424.36 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
6 20250218 120501 57 100.00 KOSDAQ 유통 N N N N N 1233 -22 5 -1.75 66467105 53184 30.17 1255 1315 1230 1631 879 1255 1249.76 0.75 0 -8864 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 153 -0.45 0.31 12 0.43 -2747.00 3974.00 4850 20240903 -74.58 1230 20250218 0.24 1774 -30.50 20250106 1230 0.24 20250218 1535 -19.67 20250210 234 426.92 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
7 20250218 110502 57 100.00 KOSDAQ 유통 N N N N N 1232 -23 5 -1.83 55214973 44080 25.00 1255 1315 1230 1631 879 1255 1252.61 0.75 0 -6637 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 153 -0.45 0.31 12 0.35 -2747.00 3974.00 4850 20240903 -74.60 1230 20250218 0.16 1774 -30.55 20250106 1230 0.16 20250218 1535 -19.74 20250210 234 426.50 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
8 20250218 100501 57 100.00 KOSDAQ 유통 N N N N N 1251 -4 5 -0.32 36483323 29047 16.48 1255 1315 1250 1631 879 1255 1256.01 0.75 0 -3370 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 155 -0.46 0.31 12 0.23 -2747.00 3974.00 4850 20240903 -74.21 1250 20250218 0.08 1774 -29.48 20250106 1250 0.08 20250218 1535 -18.50 20250210 234 434.62 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
9 20250218 090502 57 100.00 KOSDAQ 유통 N N N N N 1262 7 2 0.56 2857689 2261 1.28 1255 1315 1255 1631 879 1255 1263.90 0.75 0 -517 1359 1307 1281 1229 1203 1294 1216 62 376 500 750 1 1 12418275 157 -0.46 0.32 12 0.02 -2747.00 3974.00 4850 20240903 -73.98 1255 20250218 0.56 1774 -28.86 20250106 1255 0.56 20250218 1535 -17.79 20250210 234 439.32 20240805 0.00 N 043090 500 62 억 93214 N N 0 N 00 N
10 20250217 160501 57 100.00 KOSDAQ 유통 N N N N N 1255 -42 5 -3.24 229400405 176271 177.22 1297 1333 1255 1686 908 1297 1301.44 0.82 0 -8319 1428 1362 1327 1261 1226 1345 1244 62 389 500 770 1 1 12418275 156 -0.46 0.32 12 1.42 -2747.00 3974.00 4850 20240903 -74.12 1255 20250217 0.00 1774 -29.26 20250106 1255 0.00 20250217 1535 -18.24 20250210 234 436.32 20240805 0.00 N 043090 500 62 억 101524 N N 0 N 00 N
11 20250217 150500 57 100.00 KOSDAQ 유통 N N N N N 1263 -34 5 -2.62 223399532 171510 172.44 1297 1333 1263 1686 908 1297 1302.55 0.82 0 -6946 1428 1362 1327 1261 1226 1345 1244 62 389 500 770 1 1 12418275 157 -0.46 0.32 12 1.38 -2747.00 3974.00 4850 20240903 -73.96 1263 20250217 0.00 1774 -28.80 20250106 1263 0.00 20250217 1535 -17.72 20250210 234 439.74 20240805 0.00 N 043090 500 62 억 101524 N N 0 N 00 N
12 20250217 140500 57 100.00 KOSDAQ 유통 N N N N N 1269 -28 5 -2.16 219124955 168130 169.04 1297 1333 1263 1686 908 1297 1303.31 0.82 0 -6022 1428 1362 1327 1261 1226 1345 1244 62 389 500 770 1 1 12418275 158 -0.46 0.32 12 1.35 -2747.00 3974.00 4850 20240903 -73.84 1263 20250217 0.48 1774 -28.47 20250106 1263 0.48 20250217 1535 -17.33 20250210 234 442.31 20240805 0.00 N 043090 500 62 억 101524 N N 0 N 00 N