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
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
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
20250218,130504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,637,21,2,3.41,10018550,16286,265.63,610,638,610,800,432,616,615.16,0.13,0,-183,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,551,-9.65,1.19,12,0.02,-66.00,536.00,852,20240911,-25.23,488,20241210,30.53,744,-14.38,20250110,564,12.94,20250102,852,-25.23,20240911,488,30.53,20241210,0.00,N,043710,500,432 억,,114402,N,N,0,N,00,N
20250218,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,623,7,2,1.14,9555812,15551,253.65,610,623,610,800,432,616,614.48,0.13,0,-143,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,539,-9.44,1.16,12,0.02,-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,,114402,N,N,0,N,00,N
20250218,110505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,4,2,0.65,9466445,15407,251.30,610,620,610,800,432,616,614.42,0.13,0,-65,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,537,-9.39,1.16,12,0.02,-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,,114402,N,N,0,N,00,N
20250218,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,619,3,2,0.49,8818844,14361,234.24,610,620,610,800,432,616,614.08,0.13,0,-43,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,536,-9.38,1.15,12,0.02,-66.00,536.00,852,20240911,-27.35,488,20241210,26.84,744,-16.80,20250110,564,9.75,20250102,852,-27.35,20240911,488,26.84,20241210,0.00,N,043710,500,432 억,,114402,N,N,0,N,00,N
20250218,090505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,614,-2,5,-0.32,617430,1011,16.49,610,616,610,800,432,616,610.71,0.13,0,59,622,618,616,612,610,621,615,433,184,500,410,1,1,86562510,531,-9.30,1.15,12,0.00,-66.00,536.00,852,20240911,-27.93,488,20241210,25.82,744,-17.47,20250110,564,8.87,20250102,852,-27.93,20240911,488,25.82,20241210,0.00,N,043710,500,432 억,,114402,N,N,0,N,00,N
20250217,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,616,-7,5,-1.12,3781301,6131,52.49,615,620,614,809,437,623,616.75,0.23,0,-596,644,633,624,613,604,639,619,251,186,500,420,1,1,50198880,309,-9.33,1.15,12,0.01,-66.00,536.00,852,20240911,-27.70,488,20241210,26.23,744,-17.20,20250110,564,9.22,20250102,852,-27.70,20240911,488,26.23,20241210,0.00,N,043710,500,250 억,,114998,N,N,0,N,00,N
20250217,150503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-3,5,-0.48,3609437,5852,50.10,615,620,614,809,437,623,616.79,0.23,0,-328,644,633,624,613,604,639,619,251,186,500,420,1,1,50198880,311,-9.39,1.16,12,0.01,-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,043710,500,250 억,,114998,N,N,0,N,00,N
20250217,140504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,620,-3,5,-0.48,3546917,5751,49.23,615,620,614,809,437,623,616.75,0.23,0,-228,644,633,624,613,604,639,619,251,186,500,420,1,1,50198880,311,-9.39,1.16,12,0.01,-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,043710,500,250 억,,114998,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 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
3 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
4 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
5 20250218 130504 57 100.00 KOSDAQ 유통 N N N N N 637 21 2 3.41 10018550 16286 265.63 610 638 610 800 432 616 615.16 0.13 0 -183 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 551 -9.65 1.19 12 0.02 -66.00 536.00 852 20240911 -25.23 488 20241210 30.53 744 -14.38 20250110 564 12.94 20250102 852 -25.23 20240911 488 30.53 20241210 0.00 N 043710 500 432 억 114402 N N 0 N 00 N
6 20250218 120505 57 100.00 KOSDAQ 유통 N N N N N 623 7 2 1.14 9555812 15551 253.65 610 623 610 800 432 616 614.48 0.13 0 -143 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 539 -9.44 1.16 12 0.02 -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 114402 N N 0 N 00 N
7 20250218 110505 57 100.00 KOSDAQ 유통 N N N N N 620 4 2 0.65 9466445 15407 251.30 610 620 610 800 432 616 614.42 0.13 0 -65 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 537 -9.39 1.16 12 0.02 -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 114402 N N 0 N 00 N
8 20250218 100504 57 100.00 KOSDAQ 유통 N N N N N 619 3 2 0.49 8818844 14361 234.24 610 620 610 800 432 616 614.08 0.13 0 -43 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 536 -9.38 1.15 12 0.02 -66.00 536.00 852 20240911 -27.35 488 20241210 26.84 744 -16.80 20250110 564 9.75 20250102 852 -27.35 20240911 488 26.84 20241210 0.00 N 043710 500 432 억 114402 N N 0 N 00 N
9 20250218 090505 57 100.00 KOSDAQ 유통 N N N N N 614 -2 5 -0.32 617430 1011 16.49 610 616 610 800 432 616 610.71 0.13 0 59 622 618 616 612 610 621 615 433 184 500 410 1 1 86562510 531 -9.30 1.15 12 0.00 -66.00 536.00 852 20240911 -27.93 488 20241210 25.82 744 -17.47 20250110 564 8.87 20250102 852 -27.93 20240911 488 25.82 20241210 0.00 N 043710 500 432 억 114402 N N 0 N 00 N
10 20250217 160504 57 100.00 KOSDAQ 유통 N N N N N 616 -7 5 -1.12 3781301 6131 52.49 615 620 614 809 437 623 616.75 0.23 0 -596 644 633 624 613 604 639 619 251 186 500 420 1 1 50198880 309 -9.33 1.15 12 0.01 -66.00 536.00 852 20240911 -27.70 488 20241210 26.23 744 -17.20 20250110 564 9.22 20250102 852 -27.70 20240911 488 26.23 20241210 0.00 N 043710 500 250 억 114998 N N 0 N 00 N
11 20250217 150503 57 100.00 KOSDAQ 유통 N N N N N 620 -3 5 -0.48 3609437 5852 50.10 615 620 614 809 437 623 616.79 0.23 0 -328 644 633 624 613 604 639 619 251 186 500 420 1 1 50198880 311 -9.39 1.16 12 0.01 -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 500 250 억 114998 N N 0 N 00 N
12 20250217 140504 57 100.00 KOSDAQ 유통 N N N N N 620 -3 5 -0.48 3546917 5751 49.23 615 620 614 809 437 623 616.75 0.23 0 -228 644 633 624 613 604 639 619 251 186 500 420 1 1 50198880 311 -9.39 1.16 12 0.01 -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 500 250 억 114998 N N 0 N 00 N