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
083640/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
20250219,160659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,324,29,2,9.83,350333626,1105196,1113.46,293,332,293,383,207,295,316.99,0.22,0,99565,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,252,-0.80,0.28,12,1.42,-406.00,1147.00,598,20240228,-45.82,250,20241209,29.60,406,-20.20,20250110,279,16.13,20250217,598,-45.82,20240228,250,29.60,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,150701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,323,28,2,9.49,335804376,1060086,1068.01,293,332,293,383,207,295,316.77,0.22,0,97092,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,251,-0.80,0.28,12,1.36,-406.00,1147.00,598,20240228,-45.99,250,20241209,29.20,406,-20.44,20250110,279,15.77,20250217,598,-45.99,20240228,250,29.20,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,140658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,314,19,2,6.44,302072913,954961,962.10,293,332,293,383,207,295,316.32,0.22,0,87545,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,244,-0.77,0.27,12,1.23,-406.00,1147.00,598,20240228,-47.49,250,20241209,25.60,406,-22.66,20250110,279,12.54,20250217,598,-47.49,20240228,250,25.60,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,130659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,315,20,2,6.78,295109765,932798,939.77,293,332,293,383,207,295,316.37,0.22,0,81515,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,245,-0.78,0.27,12,1.20,-406.00,1147.00,598,20240228,-47.32,250,20241209,26.00,406,-22.41,20250110,279,12.90,20250217,598,-47.32,20240228,250,26.00,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,120659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,314,19,2,6.44,267576118,845117,851.43,293,332,293,383,207,295,316.61,0.22,0,69617,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,244,-0.77,0.27,12,1.09,-406.00,1147.00,598,20240228,-47.49,250,20241209,25.60,406,-22.66,20250110,279,12.54,20250217,598,-47.49,20240228,250,25.60,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,110659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,311,16,2,5.42,239055812,754363,760.00,293,332,293,383,207,295,316.90,0.22,0,74245,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,242,-0.77,0.27,12,0.97,-406.00,1147.00,598,20240228,-47.99,250,20241209,24.40,406,-23.40,20250110,279,11.47,20250217,598,-47.99,20240228,250,24.40,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,100659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,6,2,2.03,9455902,31649,31.89,293,301,293,383,207,295,298.77,0.22,0,-766,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,234,-0.74,0.26,12,0.04,-406.00,1147.00,598,20240228,-49.67,250,20241209,20.40,406,-25.86,20250110,279,7.89,20250217,598,-49.67,20240228,250,20.40,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250219,090700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,2,2,0.68,885954,3006,3.03,293,297,293,383,207,295,294.73,0.22,0,238,302,298,291,287,280,300,289,389,88,500,200,1,1,77720351,231,-0.73,0.26,12,0.00,-406.00,1147.00,598,20240228,-50.33,250,20241209,18.80,406,-26.85,20250110,279,6.45,20250217,598,-50.33,20240228,250,18.80,20241209,0.29,N,083640,500,388 억,,173699,N,N,0,N,00,N
20250218,160657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,10,2,3.51,27614731,94937,128.74,284,295,284,370,200,285,290.87,0.21,0,14131,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,229,-0.73,0.26,12,0.12,-406.00,1147.00,598,20240228,-50.67,250,20241209,18.00,406,-27.34,20250110,279,5.73,20250217,598,-50.67,20240228,250,18.00,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,9,2,3.16,25360414,87280,118.36,284,295,284,370,200,285,290.56,0.21,0,11083,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,228,-0.72,0.26,12,0.11,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,598,-50.84,20240228,250,17.60,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,140659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,294,9,2,3.16,21780912,75106,101.85,284,295,284,370,200,285,290.00,0.21,0,2933,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,228,-0.72,0.26,12,0.10,-406.00,1147.00,598,20240228,-50.84,250,20241209,17.60,406,-27.59,20250110,279,5.38,20250217,598,-50.84,20240228,250,17.60,20241209,0.29,N,083640,500,388 억,,160112,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 160659 57 100.00 KOSDAQ 유통 N N N N N 324 29 2 9.83 350333626 1105196 1113.46 293 332 293 383 207 295 316.99 0.22 0 99565 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 252 -0.80 0.28 12 1.42 -406.00 1147.00 598 20240228 -45.82 250 20241209 29.60 406 -20.20 20250110 279 16.13 20250217 598 -45.82 20240228 250 29.60 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
3 20250219 150701 57 100.00 KOSDAQ 유통 N N N N N 323 28 2 9.49 335804376 1060086 1068.01 293 332 293 383 207 295 316.77 0.22 0 97092 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 251 -0.80 0.28 12 1.36 -406.00 1147.00 598 20240228 -45.99 250 20241209 29.20 406 -20.44 20250110 279 15.77 20250217 598 -45.99 20240228 250 29.20 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
4 20250219 140658 57 100.00 KOSDAQ 유통 N N N N N 314 19 2 6.44 302072913 954961 962.10 293 332 293 383 207 295 316.32 0.22 0 87545 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 244 -0.77 0.27 12 1.23 -406.00 1147.00 598 20240228 -47.49 250 20241209 25.60 406 -22.66 20250110 279 12.54 20250217 598 -47.49 20240228 250 25.60 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
5 20250219 130659 57 100.00 KOSDAQ 유통 N N N N N 315 20 2 6.78 295109765 932798 939.77 293 332 293 383 207 295 316.37 0.22 0 81515 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 245 -0.78 0.27 12 1.20 -406.00 1147.00 598 20240228 -47.32 250 20241209 26.00 406 -22.41 20250110 279 12.90 20250217 598 -47.32 20240228 250 26.00 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
6 20250219 120659 57 100.00 KOSDAQ 유통 N N N N N 314 19 2 6.44 267576118 845117 851.43 293 332 293 383 207 295 316.61 0.22 0 69617 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 244 -0.77 0.27 12 1.09 -406.00 1147.00 598 20240228 -47.49 250 20241209 25.60 406 -22.66 20250110 279 12.54 20250217 598 -47.49 20240228 250 25.60 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
7 20250219 110659 57 100.00 KOSDAQ 유통 N N N N N 311 16 2 5.42 239055812 754363 760.00 293 332 293 383 207 295 316.90 0.22 0 74245 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 242 -0.77 0.27 12 0.97 -406.00 1147.00 598 20240228 -47.99 250 20241209 24.40 406 -23.40 20250110 279 11.47 20250217 598 -47.99 20240228 250 24.40 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
8 20250219 100659 57 100.00 KOSDAQ 유통 N N N N N 301 6 2 2.03 9455902 31649 31.89 293 301 293 383 207 295 298.77 0.22 0 -766 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 234 -0.74 0.26 12 0.04 -406.00 1147.00 598 20240228 -49.67 250 20241209 20.40 406 -25.86 20250110 279 7.89 20250217 598 -49.67 20240228 250 20.40 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
9 20250219 090700 57 100.00 KOSDAQ 유통 N N N N N 297 2 2 0.68 885954 3006 3.03 293 297 293 383 207 295 294.73 0.22 0 238 302 298 291 287 280 300 289 389 88 500 200 1 1 77720351 231 -0.73 0.26 12 0.00 -406.00 1147.00 598 20240228 -50.33 250 20241209 18.80 406 -26.85 20250110 279 6.45 20250217 598 -50.33 20240228 250 18.80 20241209 0.29 N 083640 500 388 억 173699 N N 0 N 00 N
10 20250218 160657 57 100.00 KOSDAQ 유통 N N N N N 295 10 2 3.51 27614731 94937 128.74 284 295 284 370 200 285 290.87 0.21 0 14131 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 229 -0.73 0.26 12 0.12 -406.00 1147.00 598 20240228 -50.67 250 20241209 18.00 406 -27.34 20250110 279 5.73 20250217 598 -50.67 20240228 250 18.00 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
11 20250218 150658 57 100.00 KOSDAQ 유통 N N N N N 294 9 2 3.16 25360414 87280 118.36 284 295 284 370 200 285 290.56 0.21 0 11083 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 228 -0.72 0.26 12 0.11 -406.00 1147.00 598 20240228 -50.84 250 20241209 17.60 406 -27.59 20250110 279 5.38 20250217 598 -50.84 20240228 250 17.60 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
12 20250218 140659 57 100.00 KOSDAQ 유통 N N N N N 294 9 2 3.16 21780912 75106 101.85 284 295 284 370 200 285 290.00 0.21 0 2933 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 228 -0.72 0.26 12 0.10 -406.00 1147.00 598 20240228 -50.84 250 20241209 17.60 406 -27.59 20250110 279 5.38 20250217 598 -50.84 20240228 250 17.60 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N