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
083790/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
20250219,160700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2280,15,2,0.66,243685525,108436,180.03,2240,2280,2215,2940,1590,2265,2247.28,3.60,0,-5372,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1753,-3.87,1.42,12,0.14,-589.00,1611.00,4385,20240318,-48.00,2015,20241018,13.15,2495,-8.62,20250107,2180,4.59,20250213,4385,-48.00,20240318,2015,13.15,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,150702,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2275,10,2,0.44,207241645,92399,153.40,2240,2280,2215,2940,1590,2265,2242.90,3.60,0,-3645,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1749,-3.86,1.41,12,0.12,-589.00,1611.00,4385,20240318,-48.12,2015,20241018,12.90,2495,-8.82,20250107,2180,4.36,20250213,4385,-48.12,20240318,2015,12.90,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,140659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-20,5,-0.88,115086800,51421,85.37,2240,2260,2215,2940,1590,2265,2238.13,3.60,0,-16076,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1726,-3.81,1.39,12,0.07,-589.00,1611.00,4385,20240318,-48.80,2015,20241018,11.41,2495,-10.02,20250107,2180,2.98,20250213,4385,-48.80,20240318,2015,11.41,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,130700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2240,-25,5,-1.10,86419770,38552,64.00,2240,2260,2225,2940,1590,2265,2241.64,3.60,0,-14793,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1722,-3.80,1.39,12,0.05,-589.00,1611.00,4385,20240318,-48.92,2015,20241018,11.17,2495,-10.22,20250107,2180,2.75,20250213,4385,-48.92,20240318,2015,11.17,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,120659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2230,-35,5,-1.55,61972565,27664,45.93,2240,2260,2230,2940,1590,2265,2240.19,3.60,0,-11081,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1715,-3.79,1.38,12,0.04,-589.00,1611.00,4385,20240318,-49.14,2015,20241018,10.67,2495,-10.62,20250107,2180,2.29,20250213,4385,-49.14,20240318,2015,10.67,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,110700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2235,-30,5,-1.32,42768725,19071,31.66,2240,2260,2230,2940,1590,2265,2242.61,3.60,0,-7620,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1719,-3.79,1.39,12,0.02,-589.00,1611.00,4385,20240318,-49.03,2015,20241018,10.92,2495,-10.42,20250107,2180,2.52,20250213,4385,-49.03,20240318,2015,10.92,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,100659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-20,5,-0.88,31912725,14227,23.62,2240,2260,2230,2940,1590,2265,2243.11,3.60,0,-5384,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1726,-3.81,1.39,12,0.02,-589.00,1611.00,4385,20240318,-48.80,2015,20241018,11.41,2495,-10.02,20250107,2180,2.98,20250213,4385,-48.80,20240318,2015,11.41,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250219,090701,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2245,-20,5,-0.88,1779945,794,1.32,2240,2260,2240,2940,1590,2265,2241.74,3.60,0,-63,2295,2280,2260,2245,2225,2270,2235,384,675,500,1580,5,1,76894182,1726,-3.81,1.39,12,0.00,-589.00,1611.00,4385,20240318,-48.80,2015,20241018,11.41,2495,-10.02,20250107,2180,2.98,20250213,4385,-48.80,20240318,2015,11.41,20241018,0.02,N,083790,500,384 억,,2767996,N,N,0,N,00,N
20250218,160658,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2265,-30,5,-1.31,135488510,60161,62.66,2270,2275,2240,2980,1610,2295,2252.08,3.59,0,6235,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1742,-3.85,1.41,12,0.08,-589.00,1611.00,4385,20240318,-48.35,2015,20241018,12.41,2495,-9.22,20250107,2180,3.90,20250213,4385,-48.35,20240318,2015,12.41,20241018,0.02,N,083790,500,384 억,,2763146,N,N,0,N,00,N
20250218,150659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-35,5,-1.53,116428790,51735,53.88,2270,2275,2240,2980,1610,2295,2250.48,3.59,0,8083,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1738,-3.84,1.40,12,0.07,-589.00,1611.00,4385,20240318,-48.46,2015,20241018,12.16,2495,-9.42,20250107,2180,3.67,20250213,4385,-48.46,20240318,2015,12.16,20241018,0.02,N,083790,500,384 억,,2763146,N,N,0,N,00,N
20250218,140700,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-40,5,-1.74,66509235,29514,30.74,2270,2275,2240,2980,1610,2295,2253.48,3.59,0,4962,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1734,-3.83,1.40,12,0.04,-589.00,1611.00,4385,20240318,-48.57,2015,20241018,11.91,2495,-9.62,20250107,2180,3.44,20250213,4385,-48.57,20240318,2015,11.91,20241018,0.02,N,083790,500,384 억,,2763146,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 160700 57 100.00 KOSDAQ 일반서비스 N N N N N 2280 15 2 0.66 243685525 108436 180.03 2240 2280 2215 2940 1590 2265 2247.28 3.60 0 -5372 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1753 -3.87 1.42 12 0.14 -589.00 1611.00 4385 20240318 -48.00 2015 20241018 13.15 2495 -8.62 20250107 2180 4.59 20250213 4385 -48.00 20240318 2015 13.15 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
3 20250219 150702 57 100.00 KOSDAQ 일반서비스 N N N N N 2275 10 2 0.44 207241645 92399 153.40 2240 2280 2215 2940 1590 2265 2242.90 3.60 0 -3645 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1749 -3.86 1.41 12 0.12 -589.00 1611.00 4385 20240318 -48.12 2015 20241018 12.90 2495 -8.82 20250107 2180 4.36 20250213 4385 -48.12 20240318 2015 12.90 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
4 20250219 140659 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -20 5 -0.88 115086800 51421 85.37 2240 2260 2215 2940 1590 2265 2238.13 3.60 0 -16076 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1726 -3.81 1.39 12 0.07 -589.00 1611.00 4385 20240318 -48.80 2015 20241018 11.41 2495 -10.02 20250107 2180 2.98 20250213 4385 -48.80 20240318 2015 11.41 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
5 20250219 130700 57 100.00 KOSDAQ 일반서비스 N N N N N 2240 -25 5 -1.10 86419770 38552 64.00 2240 2260 2225 2940 1590 2265 2241.64 3.60 0 -14793 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1722 -3.80 1.39 12 0.05 -589.00 1611.00 4385 20240318 -48.92 2015 20241018 11.17 2495 -10.22 20250107 2180 2.75 20250213 4385 -48.92 20240318 2015 11.17 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
6 20250219 120659 57 100.00 KOSDAQ 일반서비스 N N N N N 2230 -35 5 -1.55 61972565 27664 45.93 2240 2260 2230 2940 1590 2265 2240.19 3.60 0 -11081 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1715 -3.79 1.38 12 0.04 -589.00 1611.00 4385 20240318 -49.14 2015 20241018 10.67 2495 -10.62 20250107 2180 2.29 20250213 4385 -49.14 20240318 2015 10.67 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
7 20250219 110700 57 100.00 KOSDAQ 일반서비스 N N N N N 2235 -30 5 -1.32 42768725 19071 31.66 2240 2260 2230 2940 1590 2265 2242.61 3.60 0 -7620 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1719 -3.79 1.39 12 0.02 -589.00 1611.00 4385 20240318 -49.03 2015 20241018 10.92 2495 -10.42 20250107 2180 2.52 20250213 4385 -49.03 20240318 2015 10.92 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
8 20250219 100659 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -20 5 -0.88 31912725 14227 23.62 2240 2260 2230 2940 1590 2265 2243.11 3.60 0 -5384 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1726 -3.81 1.39 12 0.02 -589.00 1611.00 4385 20240318 -48.80 2015 20241018 11.41 2495 -10.02 20250107 2180 2.98 20250213 4385 -48.80 20240318 2015 11.41 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
9 20250219 090701 57 100.00 KOSDAQ 일반서비스 N N N N N 2245 -20 5 -0.88 1779945 794 1.32 2240 2260 2240 2940 1590 2265 2241.74 3.60 0 -63 2295 2280 2260 2245 2225 2270 2235 384 675 500 1580 5 1 76894182 1726 -3.81 1.39 12 0.00 -589.00 1611.00 4385 20240318 -48.80 2015 20241018 11.41 2495 -10.02 20250107 2180 2.98 20250213 4385 -48.80 20240318 2015 11.41 20241018 0.02 N 083790 500 384 억 2767996 N N 0 N 00 N
10 20250218 160658 57 100.00 KOSDAQ 일반서비스 N N N N N 2265 -30 5 -1.31 135488510 60161 62.66 2270 2275 2240 2980 1610 2295 2252.08 3.59 0 6235 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1742 -3.85 1.41 12 0.08 -589.00 1611.00 4385 20240318 -48.35 2015 20241018 12.41 2495 -9.22 20250107 2180 3.90 20250213 4385 -48.35 20240318 2015 12.41 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N
11 20250218 150659 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -35 5 -1.53 116428790 51735 53.88 2270 2275 2240 2980 1610 2295 2250.48 3.59 0 8083 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1738 -3.84 1.40 12 0.07 -589.00 1611.00 4385 20240318 -48.46 2015 20241018 12.16 2495 -9.42 20250107 2180 3.67 20250213 4385 -48.46 20240318 2015 12.16 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N
12 20250218 140700 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -40 5 -1.74 66509235 29514 30.74 2270 2275 2240 2980 1610 2295 2253.48 3.59 0 4962 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1734 -3.83 1.40 12 0.04 -589.00 1611.00 4385 20240318 -48.57 2015 20241018 11.91 2495 -9.62 20250107 2180 3.44 20250213 4385 -48.57 20240318 2015 11.91 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N