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
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
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
20250218,130601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1338,5,2,0.38,60466770,45300,36.33,1327,1339,1327,1732,934,1333,1334.81,0.53,0,3800,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,616,12.99,1.08,12,0.10,103.00,1239.00,2035,20240327,-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
20250218,120602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,3,2,0.23,45911703,34415,27.60,1327,1338,1327,1732,934,1333,1334.06,0.53,0,1239,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,615,12.97,1.08,12,0.07,103.00,1239.00,2035,20240327,-34.35,1194,20240805,11.89,1365,-2.12,20250107,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250218,110601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1333,0,3,0.00,33126105,24833,19.91,1327,1338,1327,1732,934,1333,1333.96,0.53,0,-513,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,614,12.94,1.08,12,0.05,103.00,1239.00,2035,20240327,-34.50,1194,20240805,11.64,1365,-2.34,20250107,1212,9.98,20250203,2035,-34.50,20240327,1194,11.64,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250218,100601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1332,-1,5,-0.08,20515329,15378,12.33,1327,1338,1327,1732,934,1333,1334.07,0.53,0,-413,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,613,12.93,1.08,12,0.03,103.00,1239.00,2035,20240327,-34.55,1194,20240805,11.56,1365,-2.42,20250107,1212,9.90,20250203,2035,-34.55,20240327,1194,11.56,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250218,090602,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1336,3,2,0.23,2028915,1525,1.22,1327,1336,1327,1732,934,1333,1330.44,0.53,0,46,1363,1348,1326,1311,1289,1355,1318,234,399,500,950,1,1,46029154,615,12.97,1.08,12,0.00,103.00,1239.00,2035,20240327,-34.35,1194,20240805,11.89,1365,-2.12,20250107,1212,10.23,20250203,2035,-34.35,20240327,1194,11.89,20240805,2.41,N,063440,500,233 억,,245899,N,N,0,N,00,N
20250217,160601,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1333,0,3,0.00,163934953,124232,165.30,1304,1341,1304,1732,934,1333,1319.59,0.55,0,-10839,1343,1337,1328,1322,1313,1341,1326,234,399,500,950,1,1,46029154,614,12.94,1.08,12,0.27,103.00,1239.00,2035,20240327,-34.50,1194,20240805,11.64,1365,-2.34,20250107,1212,9.98,20250203,2035,-34.50,20240327,1194,11.64,20240805,2.47,N,063440,500,233 억,,252875,N,N,0,N,00,N
20250217,150600,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1334,1,2,0.08,149451504,113368,150.84,1304,1341,1304,1732,934,1333,1318.29,0.55,0,-10183,1343,1337,1328,1322,1313,1341,1326,234,399,500,950,1,1,46029154,614,12.95,1.08,12,0.25,103.00,1239.00,2035,20240327,-34.45,1194,20240805,11.73,1365,-2.27,20250107,1212,10.07,20250203,2035,-34.45,20240327,1194,11.73,20240805,2.47,N,063440,500,233 억,,252875,N,N,0,N,00,N
20250217,140600,57,100.00,KOSDAQ,,출판·매체복제,N,N,N,N, ,N,1333,0,3,0.00,146513623,111160,147.91,1304,1341,1304,1732,934,1333,1318.04,0.55,0,-10056,1343,1337,1328,1322,1313,1341,1326,234,399,500,950,1,1,46029154,614,12.94,1.08,12,0.24,103.00,1239.00,2035,20240327,-34.50,1194,20240805,11.64,1365,-2.34,20250107,1212,9.98,20250203,2035,-34.50,20240327,1194,11.64,20240805,2.47,N,063440,500,233 억,,252875,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 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
3 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
4 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
5 20250218 130601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1338 5 2 0.38 60466770 45300 36.33 1327 1339 1327 1732 934 1333 1334.81 0.53 0 3800 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 616 12.99 1.08 12 0.10 103.00 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
6 20250218 120602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 3 2 0.23 45911703 34415 27.60 1327 1338 1327 1732 934 1333 1334.06 0.53 0 1239 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 615 12.97 1.08 12 0.07 103.00 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 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
7 20250218 110601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1333 0 3 0.00 33126105 24833 19.91 1327 1338 1327 1732 934 1333 1333.96 0.53 0 -513 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 614 12.94 1.08 12 0.05 103.00 1239.00 2035 20240327 -34.50 1194 20240805 11.64 1365 -2.34 20250107 1212 9.98 20250203 2035 -34.50 20240327 1194 11.64 20240805 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
8 20250218 100601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1332 -1 5 -0.08 20515329 15378 12.33 1327 1338 1327 1732 934 1333 1334.07 0.53 0 -413 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 613 12.93 1.08 12 0.03 103.00 1239.00 2035 20240327 -34.55 1194 20240805 11.56 1365 -2.42 20250107 1212 9.90 20250203 2035 -34.55 20240327 1194 11.56 20240805 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
9 20250218 090602 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1336 3 2 0.23 2028915 1525 1.22 1327 1336 1327 1732 934 1333 1330.44 0.53 0 46 1363 1348 1326 1311 1289 1355 1318 234 399 500 950 1 1 46029154 615 12.97 1.08 12 0.00 103.00 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 2.41 N 063440 500 233 억 245899 N N 0 N 00 N
10 20250217 160601 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1333 0 3 0.00 163934953 124232 165.30 1304 1341 1304 1732 934 1333 1319.59 0.55 0 -10839 1343 1337 1328 1322 1313 1341 1326 234 399 500 950 1 1 46029154 614 12.94 1.08 12 0.27 103.00 1239.00 2035 20240327 -34.50 1194 20240805 11.64 1365 -2.34 20250107 1212 9.98 20250203 2035 -34.50 20240327 1194 11.64 20240805 2.47 N 063440 500 233 억 252875 N N 0 N 00 N
11 20250217 150600 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1334 1 2 0.08 149451504 113368 150.84 1304 1341 1304 1732 934 1333 1318.29 0.55 0 -10183 1343 1337 1328 1322 1313 1341 1326 234 399 500 950 1 1 46029154 614 12.95 1.08 12 0.25 103.00 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 2.47 N 063440 500 233 억 252875 N N 0 N 00 N
12 20250217 140600 57 100.00 KOSDAQ 출판·매체복제 N N N N N 1333 0 3 0.00 146513623 111160 147.91 1304 1341 1304 1732 934 1333 1318.04 0.55 0 -10056 1343 1337 1328 1322 1313 1341 1326 234 399 500 950 1 1 46029154 614 12.94 1.08 12 0.24 103.00 1239.00 2035 20240327 -34.50 1194 20240805 11.64 1365 -2.34 20250107 1212 9.98 20250203 2035 -34.50 20240327 1194 11.64 20240805 2.47 N 063440 500 233 억 252875 N N 0 N 00 N