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
079650/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
20250219,160649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-26,5,-2.10,14247954,11719,117.80,1240,1240,1191,1612,868,1240,1215.80,0.22,0,742,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,243,15.56,0.34,12,0.06,78.00,3524.00,1748,20240315,-30.55,862,20240805,40.84,1389,-12.60,20250117,1184,2.53,20250213,1748,-30.55,20240315,862,40.84,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,150651,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-25,5,-2.02,11720195,9638,96.88,1240,1240,1191,1612,868,1240,1216.04,0.22,0,1446,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,243,15.58,0.34,12,0.05,78.00,3524.00,1748,20240315,-30.49,862,20240805,40.95,1389,-12.53,20250117,1184,2.62,20250213,1748,-30.49,20240315,862,40.95,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,140648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1221,-19,5,-1.53,11350542,9335,93.84,1240,1240,1191,1612,868,1240,1215.91,0.22,0,1447,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,244,15.65,0.35,12,0.05,78.00,3524.00,1748,20240315,-30.15,862,20240805,41.65,1389,-12.10,20250117,1184,3.12,20250213,1748,-30.15,20240315,862,41.65,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,130649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1217,-23,5,-1.85,11258894,9260,93.08,1240,1240,1191,1612,868,1240,1215.86,0.22,0,1449,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,243,15.60,0.35,12,0.05,78.00,3524.00,1748,20240315,-30.38,862,20240805,41.18,1389,-12.38,20250117,1184,2.79,20250213,1748,-30.38,20240315,862,41.18,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,120648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1222,-18,5,-1.45,11250367,9253,93.01,1240,1240,1191,1612,868,1240,1215.86,0.22,0,1449,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,244,15.67,0.35,12,0.05,78.00,3524.00,1748,20240315,-30.09,862,20240805,41.76,1389,-12.02,20250117,1184,3.21,20250213,1748,-30.09,20240315,862,41.76,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,110649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1223,-17,5,-1.37,11249145,9252,93.00,1240,1240,1191,1612,868,1240,1215.86,0.22,0,1449,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,245,15.68,0.35,12,0.05,78.00,3524.00,1748,20240315,-30.03,862,20240805,41.88,1389,-11.95,20250117,1184,3.29,20250213,1748,-30.03,20240315,862,41.88,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,100649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1224,-16,5,-1.29,9005578,7420,74.59,1240,1240,1191,1612,868,1240,1213.69,0.22,0,1472,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,245,15.69,0.35,12,0.04,78.00,3524.00,1748,20240315,-29.98,862,20240805,42.00,1389,-11.88,20250117,1184,3.38,20250213,1748,-29.98,20240315,862,42.00,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250219,090650,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,0,3,0.00,3123275,2519,25.32,1240,1240,1228,1612,868,1240,1239.89,0.22,0,-374,1286,1262,1224,1200,1162,1275,1213,20,372,100,860,1,1,20000000,248,15.90,0.35,12,0.01,78.00,3524.00,1748,20240315,-29.06,862,20240805,43.85,1389,-10.73,20250117,1184,4.73,20250213,1748,-29.06,20240315,862,43.85,20240805,0.00,N,079650,100,20 억,,44644,N,N,0,N,00,N
20250218,160648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,40,2,3.33,12169359,9948,129.45,1186,1248,1186,1560,840,1200,1223.30,0.22,0,-56,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,248,15.90,0.35,12,0.05,78.00,3524.00,1748,20240315,-29.06,862,20240805,43.85,1389,-10.73,20250117,1184,4.73,20250213,1748,-29.06,20240315,862,43.85,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250218,150648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1227,27,2,2.25,11967093,9784,127.31,1186,1248,1186,1560,840,1200,1223.13,0.22,0,-51,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,245,15.73,0.35,12,0.05,78.00,3524.00,1748,20240315,-29.81,862,20240805,42.34,1389,-11.66,20250117,1184,3.63,20250213,1748,-29.81,20240315,862,42.34,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250218,140649,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1240,40,2,3.33,11608692,9494,123.54,1186,1248,1186,1560,840,1200,1222.74,0.22,0,-47,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,248,15.90,0.35,12,0.05,78.00,3524.00,1748,20240315,-29.06,862,20240805,43.85,1389,-10.73,20250117,1184,4.73,20250213,1748,-29.06,20240315,862,43.85,20240805,0.00,N,079650,100,20 억,,44700,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 160649 57 100.00 KOSDAQ 비금속 N N N N N 1214 -26 5 -2.10 14247954 11719 117.80 1240 1240 1191 1612 868 1240 1215.80 0.22 0 742 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 243 15.56 0.34 12 0.06 78.00 3524.00 1748 20240315 -30.55 862 20240805 40.84 1389 -12.60 20250117 1184 2.53 20250213 1748 -30.55 20240315 862 40.84 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
3 20250219 150651 57 100.00 KOSDAQ 비금속 N N N N N 1215 -25 5 -2.02 11720195 9638 96.88 1240 1240 1191 1612 868 1240 1216.04 0.22 0 1446 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 243 15.58 0.34 12 0.05 78.00 3524.00 1748 20240315 -30.49 862 20240805 40.95 1389 -12.53 20250117 1184 2.62 20250213 1748 -30.49 20240315 862 40.95 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
4 20250219 140648 57 100.00 KOSDAQ 비금속 N N N N N 1221 -19 5 -1.53 11350542 9335 93.84 1240 1240 1191 1612 868 1240 1215.91 0.22 0 1447 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 244 15.65 0.35 12 0.05 78.00 3524.00 1748 20240315 -30.15 862 20240805 41.65 1389 -12.10 20250117 1184 3.12 20250213 1748 -30.15 20240315 862 41.65 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
5 20250219 130649 57 100.00 KOSDAQ 비금속 N N N N N 1217 -23 5 -1.85 11258894 9260 93.08 1240 1240 1191 1612 868 1240 1215.86 0.22 0 1449 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 243 15.60 0.35 12 0.05 78.00 3524.00 1748 20240315 -30.38 862 20240805 41.18 1389 -12.38 20250117 1184 2.79 20250213 1748 -30.38 20240315 862 41.18 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
6 20250219 120648 57 100.00 KOSDAQ 비금속 N N N N N 1222 -18 5 -1.45 11250367 9253 93.01 1240 1240 1191 1612 868 1240 1215.86 0.22 0 1449 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 244 15.67 0.35 12 0.05 78.00 3524.00 1748 20240315 -30.09 862 20240805 41.76 1389 -12.02 20250117 1184 3.21 20250213 1748 -30.09 20240315 862 41.76 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
7 20250219 110649 57 100.00 KOSDAQ 비금속 N N N N N 1223 -17 5 -1.37 11249145 9252 93.00 1240 1240 1191 1612 868 1240 1215.86 0.22 0 1449 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 245 15.68 0.35 12 0.05 78.00 3524.00 1748 20240315 -30.03 862 20240805 41.88 1389 -11.95 20250117 1184 3.29 20250213 1748 -30.03 20240315 862 41.88 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
8 20250219 100649 57 100.00 KOSDAQ 비금속 N N N N N 1224 -16 5 -1.29 9005578 7420 74.59 1240 1240 1191 1612 868 1240 1213.69 0.22 0 1472 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 245 15.69 0.35 12 0.04 78.00 3524.00 1748 20240315 -29.98 862 20240805 42.00 1389 -11.88 20250117 1184 3.38 20250213 1748 -29.98 20240315 862 42.00 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
9 20250219 090650 57 100.00 KOSDAQ 비금속 N N N N N 1240 0 3 0.00 3123275 2519 25.32 1240 1240 1228 1612 868 1240 1239.89 0.22 0 -374 1286 1262 1224 1200 1162 1275 1213 20 372 100 860 1 1 20000000 248 15.90 0.35 12 0.01 78.00 3524.00 1748 20240315 -29.06 862 20240805 43.85 1389 -10.73 20250117 1184 4.73 20250213 1748 -29.06 20240315 862 43.85 20240805 0.00 N 079650 100 20 억 44644 N N 0 N 00 N
10 20250218 160648 57 100.00 KOSDAQ 비금속 N N N N N 1240 40 2 3.33 12169359 9948 129.45 1186 1248 1186 1560 840 1200 1223.30 0.22 0 -56 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 248 15.90 0.35 12 0.05 78.00 3524.00 1748 20240315 -29.06 862 20240805 43.85 1389 -10.73 20250117 1184 4.73 20250213 1748 -29.06 20240315 862 43.85 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
11 20250218 150648 57 100.00 KOSDAQ 비금속 N N N N N 1227 27 2 2.25 11967093 9784 127.31 1186 1248 1186 1560 840 1200 1223.13 0.22 0 -51 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 245 15.73 0.35 12 0.05 78.00 3524.00 1748 20240315 -29.81 862 20240805 42.34 1389 -11.66 20250117 1184 3.63 20250213 1748 -29.81 20240315 862 42.34 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
12 20250218 140649 57 100.00 KOSDAQ 비금속 N N N N N 1240 40 2 3.33 11608692 9494 123.54 1186 1248 1186 1560 840 1200 1222.74 0.22 0 -47 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 248 15.90 0.35 12 0.05 78.00 3524.00 1748 20240315 -29.06 862 20240805 43.85 1389 -10.73 20250117 1184 4.73 20250213 1748 -29.06 20240315 862 43.85 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N