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
084990/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
20250218,160702,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2425,-90,5,-3.58,371903515,151824,245.96,2515,2545,2420,3265,1765,2515,2449.57,5.37,0,-76670,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1118,-1.57,0.75,12,0.33,-1543.00,3220.00,7440,20240206,-67.41,2420,20250218,0.21,2940,-17.52,20250110,2420,0.21,20250218,5600,-56.70,20240220,2420,0.21,20250218,0.00,N,084990,500,230 억,,2473024,N,N,1,N,00,N
20250218,150703,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2430,-85,5,-3.38,335931540,136986,221.92,2515,2545,2420,3265,1765,2515,2452.31,5.37,0,-71273,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1120,-1.57,0.75,12,0.30,-1543.00,3220.00,7440,20240206,-67.34,2420,20250218,0.41,2940,-17.35,20250110,2420,0.41,20250218,5600,-56.61,20240220,2420,0.41,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,140704,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2445,-70,5,-2.78,263419115,107174,173.63,2515,2545,2435,3265,1765,2515,2457.86,5.37,0,-55825,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1127,-1.58,0.76,12,0.23,-1543.00,3220.00,7440,20240206,-67.14,2435,20250218,0.41,2940,-16.84,20250110,2435,0.41,20250218,5600,-56.34,20240220,2435,0.41,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,130701,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2450,-65,5,-2.58,224043880,91077,147.55,2515,2545,2435,3265,1765,2515,2459.94,5.37,0,-51242,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1129,-1.59,0.76,12,0.20,-1543.00,3220.00,7440,20240206,-67.07,2435,20250218,0.62,2940,-16.67,20250110,2435,0.62,20250218,5600,-56.25,20240220,2435,0.62,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,120703,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2455,-60,5,-2.39,178848720,72574,117.57,2515,2545,2435,3265,1765,2515,2464.36,5.37,0,-46482,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1132,-1.59,0.76,12,0.16,-1543.00,3220.00,7440,20240206,-67.00,2435,20250218,0.82,2940,-16.50,20250110,2435,0.82,20250218,5600,-56.16,20240220,2435,0.82,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,110701,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2450,-65,5,-2.58,157631235,63915,103.54,2515,2545,2435,3265,1765,2515,2466.26,5.37,0,-39163,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1129,-1.59,0.76,12,0.14,-1543.00,3220.00,7440,20240206,-67.07,2435,20250218,0.62,2940,-16.67,20250110,2435,0.62,20250218,5600,-56.25,20240220,2435,0.62,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,100701,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2460,-55,5,-2.19,81127135,32657,52.91,2515,2545,2460,3265,1765,2515,2484.22,5.37,0,-23217,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1134,-1.59,0.76,12,0.07,-1543.00,3220.00,7440,20240206,-66.94,2460,20250218,0.00,2940,-16.33,20250110,2460,0.00,20250218,5600,-56.07,20240220,2460,0.00,20250218,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250218,090703,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2495,-20,5,-0.80,8772710,3493,5.66,2515,2545,2495,3265,1765,2515,2511.51,5.37,0,-2382,2571,2542,2511,2482,2451,2557,2497,230,750,500,1710,5,1,46092797,1150,-1.62,0.77,12,0.01,-1543.00,3220.00,7440,20240206,-66.47,2480,20250217,0.60,2940,-15.14,20250110,2480,0.60,20250217,5600,-55.45,20240220,2480,0.60,20250217,0.00,N,084990,500,230 억,,2473024,N,N,0,N,00,N
20250217,160701,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2515,0,3,0.00,154728385,61685,56.50,2480,2540,2480,3265,1765,2515,2508.36,5.35,0,6297,2608,2561,2528,2481,2448,2545,2465,230,750,500,1710,5,1,46092797,1159,-1.63,0.78,12,0.13,-1543.00,3220.00,7440,20240206,-66.20,2480,20250217,1.41,2940,-14.46,20250110,2480,1.41,20250217,5600,-55.09,20240220,2480,1.41,20250217,0.00,N,084990,500,230 억,,2466728,N,N,0,N,00,N
20250217,150700,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2510,-5,5,-0.20,141839285,56555,51.80,2480,2540,2480,3265,1765,2515,2507.99,5.35,0,8683,2608,2561,2528,2481,2448,2545,2465,230,750,500,1710,5,1,46092797,1157,-1.63,0.78,12,0.12,-1543.00,3220.00,7440,20240206,-66.26,2480,20250217,1.21,2940,-14.63,20250110,2480,1.21,20250217,5600,-55.18,20240220,2480,1.21,20250217,0.00,N,084990,500,230 억,,2466728,N,N,0,N,00,N
20250217,140700,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2520,5,2,0.20,126697030,50508,46.26,2480,2540,2480,3265,1765,2515,2508.45,5.35,0,7754,2608,2561,2528,2481,2448,2545,2465,230,750,500,1710,5,1,46092797,1162,-1.63,0.78,12,0.11,-1543.00,3220.00,7440,20240206,-66.13,2480,20250217,1.61,2940,-14.29,20250110,2480,1.61,20250217,5600,-55.00,20240220,2480,1.61,20250217,0.00,N,084990,500,230 억,,2466728,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 160702 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2425 -90 5 -3.58 371903515 151824 245.96 2515 2545 2420 3265 1765 2515 2449.57 5.37 0 -76670 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1118 -1.57 0.75 12 0.33 -1543.00 3220.00 7440 20240206 -67.41 2420 20250218 0.21 2940 -17.52 20250110 2420 0.21 20250218 5600 -56.70 20240220 2420 0.21 20250218 0.00 N 084990 500 230 억 2473024 N N 1 N 00 N
3 20250218 150703 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2430 -85 5 -3.38 335931540 136986 221.92 2515 2545 2420 3265 1765 2515 2452.31 5.37 0 -71273 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1120 -1.57 0.75 12 0.30 -1543.00 3220.00 7440 20240206 -67.34 2420 20250218 0.41 2940 -17.35 20250110 2420 0.41 20250218 5600 -56.61 20240220 2420 0.41 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
4 20250218 140704 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2445 -70 5 -2.78 263419115 107174 173.63 2515 2545 2435 3265 1765 2515 2457.86 5.37 0 -55825 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1127 -1.58 0.76 12 0.23 -1543.00 3220.00 7440 20240206 -67.14 2435 20250218 0.41 2940 -16.84 20250110 2435 0.41 20250218 5600 -56.34 20240220 2435 0.41 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
5 20250218 130701 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2450 -65 5 -2.58 224043880 91077 147.55 2515 2545 2435 3265 1765 2515 2459.94 5.37 0 -51242 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1129 -1.59 0.76 12 0.20 -1543.00 3220.00 7440 20240206 -67.07 2435 20250218 0.62 2940 -16.67 20250110 2435 0.62 20250218 5600 -56.25 20240220 2435 0.62 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
6 20250218 120703 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2455 -60 5 -2.39 178848720 72574 117.57 2515 2545 2435 3265 1765 2515 2464.36 5.37 0 -46482 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1132 -1.59 0.76 12 0.16 -1543.00 3220.00 7440 20240206 -67.00 2435 20250218 0.82 2940 -16.50 20250110 2435 0.82 20250218 5600 -56.16 20240220 2435 0.82 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
7 20250218 110701 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2450 -65 5 -2.58 157631235 63915 103.54 2515 2545 2435 3265 1765 2515 2466.26 5.37 0 -39163 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1129 -1.59 0.76 12 0.14 -1543.00 3220.00 7440 20240206 -67.07 2435 20250218 0.62 2940 -16.67 20250110 2435 0.62 20250218 5600 -56.25 20240220 2435 0.62 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
8 20250218 100701 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2460 -55 5 -2.19 81127135 32657 52.91 2515 2545 2460 3265 1765 2515 2484.22 5.37 0 -23217 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1134 -1.59 0.76 12 0.07 -1543.00 3220.00 7440 20240206 -66.94 2460 20250218 0.00 2940 -16.33 20250110 2460 0.00 20250218 5600 -56.07 20240220 2460 0.00 20250218 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
9 20250218 090703 57 100.00 KOSDAQ 일반서비스 N N N N N 2495 -20 5 -0.80 8772710 3493 5.66 2515 2545 2495 3265 1765 2515 2511.51 5.37 0 -2382 2571 2542 2511 2482 2451 2557 2497 230 750 500 1710 5 1 46092797 1150 -1.62 0.77 12 0.01 -1543.00 3220.00 7440 20240206 -66.47 2480 20250217 0.60 2940 -15.14 20250110 2480 0.60 20250217 5600 -55.45 20240220 2480 0.60 20250217 0.00 N 084990 500 230 억 2473024 N N 0 N 00 N
10 20250217 160701 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2515 0 3 0.00 154728385 61685 56.50 2480 2540 2480 3265 1765 2515 2508.36 5.35 0 6297 2608 2561 2528 2481 2448 2545 2465 230 750 500 1710 5 1 46092797 1159 -1.63 0.78 12 0.13 -1543.00 3220.00 7440 20240206 -66.20 2480 20250217 1.41 2940 -14.46 20250110 2480 1.41 20250217 5600 -55.09 20240220 2480 1.41 20250217 0.00 N 084990 500 230 억 2466728 N N 0 N 00 N
11 20250217 150700 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2510 -5 5 -0.20 141839285 56555 51.80 2480 2540 2480 3265 1765 2515 2507.99 5.35 0 8683 2608 2561 2528 2481 2448 2545 2465 230 750 500 1710 5 1 46092797 1157 -1.63 0.78 12 0.12 -1543.00 3220.00 7440 20240206 -66.26 2480 20250217 1.21 2940 -14.63 20250110 2480 1.21 20250217 5600 -55.18 20240220 2480 1.21 20250217 0.00 N 084990 500 230 억 2466728 N N 0 N 00 N
12 20250217 140700 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2520 5 2 0.20 126697030 50508 46.26 2480 2540 2480 3265 1765 2515 2508.45 5.35 0 7754 2608 2561 2528 2481 2448 2545 2465 230 750 500 1710 5 1 46092797 1162 -1.63 0.78 12 0.11 -1543.00 3220.00 7440 20240206 -66.13 2480 20250217 1.61 2940 -14.29 20250110 2480 1.61 20250217 5600 -55.00 20240220 2480 1.61 20250217 0.00 N 084990 500 230 억 2466728 N N 0 N 00 N