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
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
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
20250218,130657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-45,5,-1.96,49092140,21783,22.69,2270,2275,2240,2980,1610,2295,2253.69,3.59,0,3561,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1730,-3.82,1.40,12,0.03,-589.00,1611.00,4385,20240318,-48.69,2015,20241018,11.66,2495,-9.82,20250107,2180,3.21,20250213,4385,-48.69,20240318,2015,11.66,20241018,0.02,N,083790,500,384 억,,2763146,N,N,0,N,00,N
20250218,120659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2260,-35,5,-1.53,27663135,12262,12.77,2270,2275,2240,2980,1610,2295,2256.01,3.59,0,1088,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1738,-3.84,1.40,12,0.02,-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
20250218,110657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2255,-40,5,-1.74,23100165,10237,10.66,2270,2275,2240,2980,1610,2295,2256.54,3.59,0,634,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1734,-3.83,1.40,12,0.01,-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
20250218,100657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-25,5,-1.09,21712755,9622,10.02,2270,2275,2240,2980,1610,2295,2256.57,3.59,0,653,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1745,-3.85,1.41,12,0.01,-589.00,1611.00,4385,20240318,-48.23,2015,20241018,12.66,2495,-9.02,20250107,2180,4.13,20250213,4385,-48.23,20240318,2015,12.66,20241018,0.02,N,083790,500,384 억,,2763146,N,N,0,N,00,N
20250218,090659,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-25,5,-1.09,5688070,2527,2.63,2270,2275,2240,2980,1610,2295,2250.92,3.59,0,638,2341,2317,2276,2252,2211,2297,2232,384,685,500,1600,5,1,76894182,1745,-3.85,1.41,12,0.00,-589.00,1611.00,4385,20240318,-48.23,2015,20241018,12.66,2495,-9.02,20250107,2180,4.13,20250213,4385,-48.23,20240318,2015,12.66,20241018,0.02,N,083790,500,384 억,,2763146,N,N,0,N,00,N
20250217,160657,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2295,-10,5,-0.43,215738810,95474,82.27,2300,2300,2235,2995,1615,2305,2259.62,3.61,0,-9748,2411,2357,2296,2242,2181,2327,2212,384,690,500,1610,5,1,76894182,1765,-3.90,1.42,12,0.12,-589.00,1611.00,4385,20240318,-47.66,2015,20241018,13.90,2495,-8.02,20250107,2180,5.28,20250213,4385,-47.66,20240318,2015,13.90,20241018,0.02,N,083790,500,384 억,,2772341,N,N,0,N,00,N
20250217,150656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2270,-35,5,-1.52,172920835,76745,66.13,2300,2300,2235,2995,1615,2305,2253.19,3.61,0,-8359,2411,2357,2296,2242,2181,2327,2212,384,690,500,1610,5,1,76894182,1745,-3.85,1.41,12,0.10,-589.00,1611.00,4385,20240318,-48.23,2015,20241018,12.66,2495,-9.02,20250107,2180,4.13,20250213,4385,-48.23,20240318,2015,12.66,20241018,0.02,N,083790,500,384 억,,2772341,N,N,0,N,00,N
20250217,140656,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2250,-55,5,-2.39,126946095,56315,48.53,2300,2300,2235,2995,1615,2305,2254.21,3.61,0,-7228,2411,2357,2296,2242,2181,2327,2212,384,690,500,1610,5,1,76894182,1730,-3.82,1.40,12,0.07,-589.00,1611.00,4385,20240318,-48.69,2015,20241018,11.66,2495,-9.82,20250107,2180,3.21,20250213,4385,-48.69,20240318,2015,11.66,20241018,0.02,N,083790,500,384 억,,2772341,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 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
3 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
4 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
5 20250218 130657 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -45 5 -1.96 49092140 21783 22.69 2270 2275 2240 2980 1610 2295 2253.69 3.59 0 3561 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1730 -3.82 1.40 12 0.03 -589.00 1611.00 4385 20240318 -48.69 2015 20241018 11.66 2495 -9.82 20250107 2180 3.21 20250213 4385 -48.69 20240318 2015 11.66 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N
6 20250218 120659 57 100.00 KOSDAQ 일반서비스 N N N N N 2260 -35 5 -1.53 27663135 12262 12.77 2270 2275 2240 2980 1610 2295 2256.01 3.59 0 1088 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1738 -3.84 1.40 12 0.02 -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
7 20250218 110657 57 100.00 KOSDAQ 일반서비스 N N N N N 2255 -40 5 -1.74 23100165 10237 10.66 2270 2275 2240 2980 1610 2295 2256.54 3.59 0 634 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1734 -3.83 1.40 12 0.01 -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
8 20250218 100657 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -25 5 -1.09 21712755 9622 10.02 2270 2275 2240 2980 1610 2295 2256.57 3.59 0 653 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1745 -3.85 1.41 12 0.01 -589.00 1611.00 4385 20240318 -48.23 2015 20241018 12.66 2495 -9.02 20250107 2180 4.13 20250213 4385 -48.23 20240318 2015 12.66 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N
9 20250218 090659 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -25 5 -1.09 5688070 2527 2.63 2270 2275 2240 2980 1610 2295 2250.92 3.59 0 638 2341 2317 2276 2252 2211 2297 2232 384 685 500 1600 5 1 76894182 1745 -3.85 1.41 12 0.00 -589.00 1611.00 4385 20240318 -48.23 2015 20241018 12.66 2495 -9.02 20250107 2180 4.13 20250213 4385 -48.23 20240318 2015 12.66 20241018 0.02 N 083790 500 384 억 2763146 N N 0 N 00 N
10 20250217 160657 57 100.00 KOSDAQ 일반서비스 N N N N N 2295 -10 5 -0.43 215738810 95474 82.27 2300 2300 2235 2995 1615 2305 2259.62 3.61 0 -9748 2411 2357 2296 2242 2181 2327 2212 384 690 500 1610 5 1 76894182 1765 -3.90 1.42 12 0.12 -589.00 1611.00 4385 20240318 -47.66 2015 20241018 13.90 2495 -8.02 20250107 2180 5.28 20250213 4385 -47.66 20240318 2015 13.90 20241018 0.02 N 083790 500 384 억 2772341 N N 0 N 00 N
11 20250217 150656 57 100.00 KOSDAQ 일반서비스 N N N N N 2270 -35 5 -1.52 172920835 76745 66.13 2300 2300 2235 2995 1615 2305 2253.19 3.61 0 -8359 2411 2357 2296 2242 2181 2327 2212 384 690 500 1610 5 1 76894182 1745 -3.85 1.41 12 0.10 -589.00 1611.00 4385 20240318 -48.23 2015 20241018 12.66 2495 -9.02 20250107 2180 4.13 20250213 4385 -48.23 20240318 2015 12.66 20241018 0.02 N 083790 500 384 억 2772341 N N 0 N 00 N
12 20250217 140656 57 100.00 KOSDAQ 일반서비스 N N N N N 2250 -55 5 -2.39 126946095 56315 48.53 2300 2300 2235 2995 1615 2305 2254.21 3.61 0 -7228 2411 2357 2296 2242 2181 2327 2212 384 690 500 1610 5 1 76894182 1730 -3.82 1.40 12 0.07 -589.00 1611.00 4385 20240318 -48.69 2015 20241018 11.66 2495 -9.82 20250107 2180 3.21 20250213 4385 -48.69 20240318 2015 11.66 20241018 0.02 N 083790 500 384 억 2772341 N N 0 N 00 N