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
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
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
20250218,130646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1218,18,2,1.50,5294872,4382,57.02,1186,1218,1186,1560,840,1200,1208.32,0.22,0,-30,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,244,15.62,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.32,862,20240805,41.30,1389,-12.31,20250117,1184,2.87,20250213,1748,-30.32,20240315,862,41.30,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250218,120648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,16,2,1.33,5293654,4381,57.01,1186,1218,1186,1560,840,1200,1208.32,0.22,0,-30,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,243,15.59,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.43,862,20240805,41.07,1389,-12.46,20250117,1184,2.70,20250213,1748,-30.43,20240315,862,41.07,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250218,110647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,9,2,0.75,2773149,2305,29.99,1186,1215,1186,1560,840,1200,1203.10,0.22,0,-17,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,242,15.50,0.34,12,0.01,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1748,-30.84,20240315,862,40.26,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250218,100646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,14,2,1.17,1914818,1592,20.72,1186,1215,1186,1560,840,1200,1202.78,0.22,0,-14,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,243,15.56,0.34,12,0.01,78.00,3524.00,1748,20240315,-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,,44700,N,N,0,N,00,N
20250218,090648,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,9,2,0.75,789076,657,8.55,1186,1209,1186,1560,840,1200,1201.03,0.22,0,0,1210,1204,1195,1189,1180,1208,1193,20,360,100,840,1,1,20000000,242,15.50,0.34,12,0.00,78.00,3524.00,1748,20240315,-30.84,862,20240805,40.26,1389,-12.96,20250117,1184,2.11,20250213,1748,-30.84,20240315,862,40.26,20240805,0.00,N,079650,100,20 억,,44700,N,N,0,N,00,N
20250217,160647,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-2,5,-0.17,9167494,7685,145.88,1192,1201,1186,1562,842,1202,1192.91,0.22,0,-761,1219,1210,1197,1188,1175,1204,1182,20,360,100,840,1,1,20000000,240,15.38,0.34,12,0.04,78.00,3524.00,1748,20240315,-31.35,862,20240805,39.21,1389,-13.61,20250117,1184,1.35,20250213,1748,-31.35,20240315,862,39.21,20240805,0.00,N,079650,100,20 억,,44729,N,N,0,N,00,N
20250217,150646,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1198,-4,5,-0.33,8600994,7212,136.90,1192,1201,1186,1562,842,1202,1192.59,0.22,0,-548,1219,1210,1197,1188,1175,1204,1182,20,360,100,840,1,1,20000000,240,15.36,0.34,12,0.04,78.00,3524.00,1748,20240315,-31.46,862,20240805,38.98,1389,-13.75,20250117,1184,1.18,20250213,1748,-31.46,20240315,862,38.98,20240805,0.00,N,079650,100,20 억,,44729,N,N,0,N,00,N
20250217,140645,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-2,5,-0.17,8549683,7169,136.09,1192,1201,1186,1562,842,1202,1192.59,0.22,0,-547,1219,1210,1197,1188,1175,1204,1182,20,360,100,840,1,1,20000000,240,15.38,0.34,12,0.04,78.00,3524.00,1748,20240315,-31.35,862,20240805,39.21,1389,-13.61,20250117,1184,1.35,20250213,1748,-31.35,20240315,862,39.21,20240805,0.00,N,079650,100,20 억,,44729,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 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
3 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
4 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
5 20250218 130646 57 100.00 KOSDAQ 비금속 N N N N N 1218 18 2 1.50 5294872 4382 57.02 1186 1218 1186 1560 840 1200 1208.32 0.22 0 -30 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 244 15.62 0.35 12 0.02 78.00 3524.00 1748 20240315 -30.32 862 20240805 41.30 1389 -12.31 20250117 1184 2.87 20250213 1748 -30.32 20240315 862 41.30 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
6 20250218 120648 57 100.00 KOSDAQ 비금속 N N N N N 1216 16 2 1.33 5293654 4381 57.01 1186 1218 1186 1560 840 1200 1208.32 0.22 0 -30 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 243 15.59 0.35 12 0.02 78.00 3524.00 1748 20240315 -30.43 862 20240805 41.07 1389 -12.46 20250117 1184 2.70 20250213 1748 -30.43 20240315 862 41.07 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
7 20250218 110647 57 100.00 KOSDAQ 비금속 N N N N N 1209 9 2 0.75 2773149 2305 29.99 1186 1215 1186 1560 840 1200 1203.10 0.22 0 -17 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 242 15.50 0.34 12 0.01 78.00 3524.00 1748 20240315 -30.84 862 20240805 40.26 1389 -12.96 20250117 1184 2.11 20250213 1748 -30.84 20240315 862 40.26 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
8 20250218 100646 57 100.00 KOSDAQ 비금속 N N N N N 1214 14 2 1.17 1914818 1592 20.72 1186 1215 1186 1560 840 1200 1202.78 0.22 0 -14 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 243 15.56 0.34 12 0.01 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 44700 N N 0 N 00 N
9 20250218 090648 57 100.00 KOSDAQ 비금속 N N N N N 1209 9 2 0.75 789076 657 8.55 1186 1209 1186 1560 840 1200 1201.03 0.22 0 0 1210 1204 1195 1189 1180 1208 1193 20 360 100 840 1 1 20000000 242 15.50 0.34 12 0.00 78.00 3524.00 1748 20240315 -30.84 862 20240805 40.26 1389 -12.96 20250117 1184 2.11 20250213 1748 -30.84 20240315 862 40.26 20240805 0.00 N 079650 100 20 억 44700 N N 0 N 00 N
10 20250217 160647 57 100.00 KOSDAQ 비금속 N N N N N 1200 -2 5 -0.17 9167494 7685 145.88 1192 1201 1186 1562 842 1202 1192.91 0.22 0 -761 1219 1210 1197 1188 1175 1204 1182 20 360 100 840 1 1 20000000 240 15.38 0.34 12 0.04 78.00 3524.00 1748 20240315 -31.35 862 20240805 39.21 1389 -13.61 20250117 1184 1.35 20250213 1748 -31.35 20240315 862 39.21 20240805 0.00 N 079650 100 20 억 44729 N N 0 N 00 N
11 20250217 150646 57 100.00 KOSDAQ 비금속 N N N N N 1198 -4 5 -0.33 8600994 7212 136.90 1192 1201 1186 1562 842 1202 1192.59 0.22 0 -548 1219 1210 1197 1188 1175 1204 1182 20 360 100 840 1 1 20000000 240 15.36 0.34 12 0.04 78.00 3524.00 1748 20240315 -31.46 862 20240805 38.98 1389 -13.75 20250117 1184 1.18 20250213 1748 -31.46 20240315 862 38.98 20240805 0.00 N 079650 100 20 억 44729 N N 0 N 00 N
12 20250217 140645 57 100.00 KOSDAQ 비금속 N N N N N 1200 -2 5 -0.17 8549683 7169 136.09 1192 1201 1186 1562 842 1202 1192.59 0.22 0 -547 1219 1210 1197 1188 1175 1204 1182 20 360 100 840 1 1 20000000 240 15.38 0.34 12 0.04 78.00 3524.00 1748 20240315 -31.35 862 20240805 39.21 1389 -13.61 20250117 1184 1.35 20250213 1748 -31.35 20240315 862 39.21 20240805 0.00 N 079650 100 20 억 44729 N N 0 N 00 N