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
063440/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
20250219,160603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,-3,5,-0.22,62663492,47083,35.41,1337,1339,1316,1740,938,1339,1330.92,0.56,0,3068,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,615,12.97,1.08,12,0.10,103.00,1239.00,2035,20240327,-34.35,1194,20240805,11.89,1365,-2.12,20250107,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,150605,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,-3,5,-0.22,55938404,42049,31.63,1337,1339,1316,1740,938,1339,1330.31,0.56,0,3165,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,615,12.97,1.08,12,0.09,103.00,1239.00,2035,20240327,-34.35,1194,20240805,11.89,1365,-2.12,20250107,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,140602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,-4,5,-0.30,50960711,38319,28.82,1337,1339,1316,1740,938,1339,1329.91,0.56,0,3088,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,614,12.96,1.08,12,0.08,103.00,1239.00,2035,20240327,-34.40,1194,20240805,11.81,1365,-2.20,20250107,1212,10.15,20250203,2035,-34.40,20240327,1194,11.81,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,130603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1335,-4,5,-0.30,46126347,34698,26.10,1337,1339,1316,1740,938,1339,1329.37,0.56,0,3088,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,614,12.96,1.08,12,0.08,103.00,1239.00,2035,20240327,-34.40,1194,20240805,11.81,1365,-2.20,20250107,1212,10.15,20250203,2035,-34.40,20240327,1194,11.81,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,120602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,-3,5,-0.22,37925952,28565,21.49,1337,1337,1316,1740,938,1339,1327.71,0.56,0,3088,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,615,12.97,1.08,12,0.06,103.00,1239.00,2035,20240327,-34.35,1194,20240805,11.89,1365,-2.12,20250107,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,110603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1334,-5,5,-0.37,35838578,27000,20.31,1337,1337,1316,1740,938,1339,1327.35,0.56,0,3088,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,614,12.95,1.08,12,0.06,103.00,1239.00,2035,20240327,-34.45,1194,20240805,11.73,1365,-2.27,20250107,1212,10.07,20250203,2035,-34.45,20240327,1194,11.73,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,100603,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1337,-2,5,-0.15,29364671,22140,16.65,1337,1337,1316,1740,938,1339,1326.32,0.56,0,2743,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,615,12.98,1.08,12,0.05,103.00,1239.00,2035,20240327,-34.30,1194,20240805,11.98,1365,-2.05,20250107,1212,10.31,20250203,2035,-34.30,20240327,1194,11.98,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250219,090604,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1337,-2,5,-0.15,974038,729,0.55,1337,1337,1334,1740,938,1339,1336.13,0.56,0,-319,1347,1343,1335,1331,1323,1345,1333,234,401,500,960,1,1,46029154,615,12.98,1.08,12,0.00,103.00,1239.00,2035,20240327,-34.30,1194,20240805,11.98,1365,-2.05,20250107,1212,10.31,20250203,2035,-34.30,20240327,1194,11.98,20240805,2.40,N,063440,500,233 억,,259572,N,N,0,N,00,N
20250218,160602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1339,6,2,0.45,177685904,132906,106.58,1327,1339,1327,1732,934,1333,1336.93,0.53,0,13673,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,616,13.00,1.08,12,0.29,103.00,1239.00,2035,20240327,-34.20,1194,20240805,12.14,1365,-1.90,20250107,1212,10.48,20250203,2035,-34.20,20240327,1194,12.14,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250218,150602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1337,4,2,0.30,156946004,117405,94.15,1327,1339,1327,1732,934,1333,1336.79,0.53,0,12375,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,615,12.98,1.08,12,0.26,103.00,1239.00,2035,20240327,-34.30,1194,20240805,11.98,1365,-2.05,20250107,1212,10.31,20250203,2035,-34.30,20240327,1194,11.98,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250218,140602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1338,5,2,0.38,144985287,108463,86.98,1327,1339,1327,1732,934,1333,1336.73,0.53,0,11069,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,616,12.99,1.08,12,0.24,103.00,1239.00,2035,20240327,-34.25,1194,20240805,12.06,1365,-1.98,20250107,1212,10.40,20250203,2035,-34.25,20240327,1194,12.06,20240805,2.41,N,063440,500,233 억,,245899,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 160603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 -3 5 -0.22 62663492 47083 35.41 1337 1339 1316 1740 938 1339 1330.92 0.56 0 3068 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 615 12.97 1.08 12 0.10 103.00 1239.00 2035 20240327 -34.35 1194 20240805 11.89 1365 -2.12 20250107 1212 10.23 20250203 2035 -34.35 20240327 1194 11.89 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
3 20250219 150605 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 -3 5 -0.22 55938404 42049 31.63 1337 1339 1316 1740 938 1339 1330.31 0.56 0 3165 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 615 12.97 1.08 12 0.09 103.00 1239.00 2035 20240327 -34.35 1194 20240805 11.89 1365 -2.12 20250107 1212 10.23 20250203 2035 -34.35 20240327 1194 11.89 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
4 20250219 140602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 -4 5 -0.30 50960711 38319 28.82 1337 1339 1316 1740 938 1339 1329.91 0.56 0 3088 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 614 12.96 1.08 12 0.08 103.00 1239.00 2035 20240327 -34.40 1194 20240805 11.81 1365 -2.20 20250107 1212 10.15 20250203 2035 -34.40 20240327 1194 11.81 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
5 20250219 130603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1335 -4 5 -0.30 46126347 34698 26.10 1337 1339 1316 1740 938 1339 1329.37 0.56 0 3088 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 614 12.96 1.08 12 0.08 103.00 1239.00 2035 20240327 -34.40 1194 20240805 11.81 1365 -2.20 20250107 1212 10.15 20250203 2035 -34.40 20240327 1194 11.81 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
6 20250219 120602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 -3 5 -0.22 37925952 28565 21.49 1337 1337 1316 1740 938 1339 1327.71 0.56 0 3088 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 615 12.97 1.08 12 0.06 103.00 1239.00 2035 20240327 -34.35 1194 20240805 11.89 1365 -2.12 20250107 1212 10.23 20250203 2035 -34.35 20240327 1194 11.89 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
7 20250219 110603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1334 -5 5 -0.37 35838578 27000 20.31 1337 1337 1316 1740 938 1339 1327.35 0.56 0 3088 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 614 12.95 1.08 12 0.06 103.00 1239.00 2035 20240327 -34.45 1194 20240805 11.73 1365 -2.27 20250107 1212 10.07 20250203 2035 -34.45 20240327 1194 11.73 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
8 20250219 100603 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1337 -2 5 -0.15 29364671 22140 16.65 1337 1337 1316 1740 938 1339 1326.32 0.56 0 2743 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 615 12.98 1.08 12 0.05 103.00 1239.00 2035 20240327 -34.30 1194 20240805 11.98 1365 -2.05 20250107 1212 10.31 20250203 2035 -34.30 20240327 1194 11.98 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
9 20250219 090604 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1337 -2 5 -0.15 974038 729 0.55 1337 1337 1334 1740 938 1339 1336.13 0.56 0 -319 1347 1343 1335 1331 1323 1345 1333 234 401 500 960 1 1 46029154 615 12.98 1.08 12 0.00 103.00 1239.00 2035 20240327 -34.30 1194 20240805 11.98 1365 -2.05 20250107 1212 10.31 20250203 2035 -34.30 20240327 1194 11.98 20240805 2.40 N 063440 500 233 억 259572 N N 0 N 00 N
10 20250218 160602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1339 6 2 0.45 177685904 132906 106.58 1327 1339 1327 1732 934 1333 1336.93 0.53 0 13673 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 616 13.00 1.08 12 0.29 103.00 1239.00 2035 20240327 -34.20 1194 20240805 12.14 1365 -1.90 20250107 1212 10.48 20250203 2035 -34.20 20240327 1194 12.14 20240805 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
11 20250218 150602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1337 4 2 0.30 156946004 117405 94.15 1327 1339 1327 1732 934 1333 1336.79 0.53 0 12375 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 615 12.98 1.08 12 0.26 103.00 1239.00 2035 20240327 -34.30 1194 20240805 11.98 1365 -2.05 20250107 1212 10.31 20250203 2035 -34.30 20240327 1194 11.98 20240805 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
12 20250218 140602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1338 5 2 0.38 144985287 108463 86.98 1327 1339 1327 1732 934 1333 1336.73 0.53 0 11069 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 616 12.99 1.08 12 0.24 103.00 1239.00 2035 20240327 -34.25 1194 20240805 12.06 1365 -1.98 20250107 1212 10.40 20250203 2035 -34.25 20240327 1194 12.06 20240805 2.41 N 063440 500 233 억 245899 N N 0 N 00 N