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
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
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
20250218,130656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,293,8,2,2.81,16370363,56701,76.89,284,293,284,370,200,285,288.71,0.21,0,-505,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,228,-0.72,0.26,12,0.07,-406.00,1147.00,598,20240228,-51.00,250,20241209,17.20,406,-27.83,20250110,279,5.02,20250217,598,-51.00,20240228,250,17.20,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,120658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,289,4,2,1.40,9087550,31548,42.78,284,292,284,370,200,285,288.05,0.21,0,-477,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,225,-0.71,0.25,12,0.04,-406.00,1147.00,598,20240228,-51.67,250,20241209,15.60,406,-28.82,20250110,279,3.58,20250217,598,-51.67,20240228,250,15.60,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,110657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,3,2,1.05,6283974,21871,29.66,284,292,284,370,200,285,287.32,0.21,0,-323,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,224,-0.71,0.25,12,0.03,-406.00,1147.00,598,20240228,-51.84,250,20241209,15.20,406,-29.06,20250110,279,3.23,20250217,598,-51.84,20240228,250,15.20,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,100657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,288,3,2,1.05,5384221,18735,25.41,284,292,284,370,200,285,287.39,0.21,0,-276,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,224,-0.71,0.25,12,0.02,-406.00,1147.00,598,20240228,-51.84,250,20241209,15.20,406,-29.06,20250110,279,3.23,20250217,598,-51.84,20240228,250,15.20,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250218,090658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,1,2,0.35,1523522,5364,7.27,284,286,284,370,200,285,284.03,0.21,0,1218,291,287,283,279,275,290,282,389,85,500,190,1,1,77720351,222,-0.70,0.25,12,0.01,-406.00,1147.00,598,20240228,-52.17,250,20241209,14.40,406,-29.56,20250110,279,2.51,20250217,598,-52.17,20240228,250,14.40,20241209,0.29,N,083640,500,388 억,,160112,N,N,0,N,00,N
20250217,160656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,285,5,2,1.79,20809925,73440,84.59,280,287,279,364,196,280,283.36,0.20,0,2834,290,284,282,276,274,284,276,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.09,-406.00,1147.00,598,20240228,-52.34,250,20241209,14.00,406,-29.80,20250110,279,2.15,20250217,598,-52.34,20240228,250,14.00,20241209,0.29,N,083640,500,388 억,,157278,N,N,0,N,00,N
20250217,150655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,287,7,2,2.50,20592937,72679,83.71,280,287,279,364,196,280,283.34,0.20,0,2799,290,284,282,276,274,284,276,389,84,500,190,1,1,77720351,223,-0.71,0.25,12,0.09,-406.00,1147.00,598,20240228,-52.01,250,20241209,14.80,406,-29.31,20250110,279,2.87,20250217,598,-52.01,20240228,250,14.80,20241209,0.29,N,083640,500,388 억,,157278,N,N,0,N,00,N
20250217,140655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,286,6,2,2.14,19227285,67907,78.22,280,286,279,364,196,280,283.14,0.20,0,2489,290,284,282,276,274,284,276,389,84,500,190,1,1,77720351,222,-0.70,0.25,12,0.09,-406.00,1147.00,598,20240228,-52.17,250,20241209,14.40,406,-29.56,20250110,279,2.51,20250217,598,-52.17,20240228,250,14.40,20241209,0.29,N,083640,500,388 억,,157278,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 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
3 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
4 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
5 20250218 130656 57 100.00 KOSDAQ 유통 N N N N N 293 8 2 2.81 16370363 56701 76.89 284 293 284 370 200 285 288.71 0.21 0 -505 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 228 -0.72 0.26 12 0.07 -406.00 1147.00 598 20240228 -51.00 250 20241209 17.20 406 -27.83 20250110 279 5.02 20250217 598 -51.00 20240228 250 17.20 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
6 20250218 120658 57 100.00 KOSDAQ 유통 N N N N N 289 4 2 1.40 9087550 31548 42.78 284 292 284 370 200 285 288.05 0.21 0 -477 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 225 -0.71 0.25 12 0.04 -406.00 1147.00 598 20240228 -51.67 250 20241209 15.60 406 -28.82 20250110 279 3.58 20250217 598 -51.67 20240228 250 15.60 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
7 20250218 110657 57 100.00 KOSDAQ 유통 N N N N N 288 3 2 1.05 6283974 21871 29.66 284 292 284 370 200 285 287.32 0.21 0 -323 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 224 -0.71 0.25 12 0.03 -406.00 1147.00 598 20240228 -51.84 250 20241209 15.20 406 -29.06 20250110 279 3.23 20250217 598 -51.84 20240228 250 15.20 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
8 20250218 100657 57 100.00 KOSDAQ 유통 N N N N N 288 3 2 1.05 5384221 18735 25.41 284 292 284 370 200 285 287.39 0.21 0 -276 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 224 -0.71 0.25 12 0.02 -406.00 1147.00 598 20240228 -51.84 250 20241209 15.20 406 -29.06 20250110 279 3.23 20250217 598 -51.84 20240228 250 15.20 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
9 20250218 090658 57 100.00 KOSDAQ 유통 N N N N N 286 1 2 0.35 1523522 5364 7.27 284 286 284 370 200 285 284.03 0.21 0 1218 291 287 283 279 275 290 282 389 85 500 190 1 1 77720351 222 -0.70 0.25 12 0.01 -406.00 1147.00 598 20240228 -52.17 250 20241209 14.40 406 -29.56 20250110 279 2.51 20250217 598 -52.17 20240228 250 14.40 20241209 0.29 N 083640 500 388 억 160112 N N 0 N 00 N
10 20250217 160656 57 100.00 KOSDAQ 유통 N N N N N 285 5 2 1.79 20809925 73440 84.59 280 287 279 364 196 280 283.36 0.20 0 2834 290 284 282 276 274 284 276 389 84 500 190 1 1 77720351 222 -0.70 0.25 12 0.09 -406.00 1147.00 598 20240228 -52.34 250 20241209 14.00 406 -29.80 20250110 279 2.15 20250217 598 -52.34 20240228 250 14.00 20241209 0.29 N 083640 500 388 억 157278 N N 0 N 00 N
11 20250217 150655 57 100.00 KOSDAQ 유통 N N N N N 287 7 2 2.50 20592937 72679 83.71 280 287 279 364 196 280 283.34 0.20 0 2799 290 284 282 276 274 284 276 389 84 500 190 1 1 77720351 223 -0.71 0.25 12 0.09 -406.00 1147.00 598 20240228 -52.01 250 20241209 14.80 406 -29.31 20250110 279 2.87 20250217 598 -52.01 20240228 250 14.80 20241209 0.29 N 083640 500 388 억 157278 N N 0 N 00 N
12 20250217 140655 57 100.00 KOSDAQ 유통 N N N N N 286 6 2 2.14 19227285 67907 78.22 280 286 279 364 196 280 283.14 0.20 0 2489 290 284 282 276 274 284 276 389 84 500 190 1 1 77720351 222 -0.70 0.25 12 0.09 -406.00 1147.00 598 20240228 -52.17 250 20241209 14.40 406 -29.56 20250110 279 2.51 20250217 598 -52.17 20240228 250 14.40 20241209 0.29 N 083640 500 388 억 157278 N N 0 N 00 N