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
084650/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
20250219,160702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2690,-20,5,-0.74,1524560150,566108,91.38,2715,2725,2680,3520,1900,2710,2693.06,2.80,0,19651,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,1997,-42.70,0.88,12,0.76,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,3915,-31.29,20250109,2460,9.35,20250102,5420,-50.37,20240819,2085,29.02,20240618,8.36,N,084650,500,371 억,,2078752,N,N,662,N,00,N
20250219,150704,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2690,-20,5,-0.74,1441804315,535335,86.41,2715,2725,2680,3520,1900,2710,2693.27,2.80,0,9168,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,1997,-42.70,0.88,12,0.72,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,3915,-31.29,20250109,2460,9.35,20250102,5420,-50.37,20240819,2085,29.02,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,140701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2685,-25,5,-0.92,1266221775,470024,75.87,2715,2725,2680,3520,1900,2710,2693.95,2.80,0,-2646,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,1993,-42.62,0.88,12,0.63,-63.00,3068.00,5420,20240819,-50.46,2085,20240618,28.78,3915,-31.42,20250109,2460,9.15,20250102,5420,-50.46,20240819,2085,28.78,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,130702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2690,-20,5,-0.74,1110455435,412110,66.52,2715,2725,2680,3520,1900,2710,2694.56,2.80,0,-2781,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,1997,-42.70,0.88,12,0.56,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,3915,-31.29,20250109,2460,9.35,20250102,5420,-50.37,20240819,2085,29.02,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,120701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2695,-15,5,-0.55,979053600,363353,58.65,2715,2725,2680,3520,1900,2710,2694.50,2.80,0,-5302,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,2001,-42.78,0.88,12,0.49,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,3915,-31.16,20250109,2460,9.55,20250102,5420,-50.28,20240819,2085,29.26,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,110702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2695,-15,5,-0.55,797996145,296098,47.80,2715,2725,2680,3520,1900,2710,2695.04,2.80,0,-17331,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,2001,-42.78,0.88,12,0.40,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,3915,-31.16,20250109,2460,9.55,20250102,5420,-50.28,20240819,2085,29.26,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,100701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2720,10,2,0.37,547545365,203085,32.78,2715,2720,2680,3520,1900,2710,2696.14,2.80,0,5680,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,2019,-43.17,0.89,12,0.27,-63.00,3068.00,5420,20240819,-49.82,2085,20240618,30.46,3915,-30.52,20250109,2460,10.57,20250102,5420,-49.82,20240819,2085,30.46,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250219,090703,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2695,-15,5,-0.55,161208600,59710,9.64,2715,2715,2685,3520,1900,2710,2699.86,2.80,0,-20600,2770,2740,2700,2670,2630,2720,2650,372,810,500,1680,5,1,74239990,2001,-42.78,0.88,12,0.08,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,3915,-31.16,20250109,2460,9.55,20250102,5420,-50.28,20240819,2085,29.26,20240618,8.36,N,084650,500,371 억,,2078752,N,N,47,N,00,N
20250218,160700,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2710,-5,5,-0.18,1641659365,610579,60.46,2720,2730,2660,3525,1905,2715,2688.68,2.72,0,53181,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2012,-43.02,0.88,12,0.82,-63.00,3068.00,5420,20240819,-50.00,2085,20240618,29.98,3915,-30.78,20250109,2460,10.16,20250102,5420,-50.00,20240819,2085,29.98,20240618,8.41,N,084650,500,371 억,,2016605,N,N,47,N,00,N
20250218,150701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2705,-10,5,-0.37,1508614540,561443,55.59,2720,2730,2660,3525,1905,2715,2687.03,2.72,0,29652,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2008,-42.94,0.88,12,0.76,-63.00,3068.00,5420,20240819,-50.09,2085,20240618,29.74,3915,-30.91,20250109,2460,9.96,20250102,5420,-50.09,20240819,2085,29.74,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,N,00,N
20250218,140702,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2700,-15,5,-0.55,1314027960,489657,48.49,2720,2730,2660,3525,1905,2715,2683.57,2.72,0,7138,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2004,-42.86,0.88,12,0.66,-63.00,3068.00,5420,20240819,-50.18,2085,20240618,29.50,3915,-31.03,20250109,2460,9.76,20250102,5420,-50.18,20240819,2085,29.50,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,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 160702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2690 -20 5 -0.74 1524560150 566108 91.38 2715 2725 2680 3520 1900 2710 2693.06 2.80 0 19651 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 1997 -42.70 0.88 12 0.76 -63.00 3068.00 5420 20240819 -50.37 2085 20240618 29.02 3915 -31.29 20250109 2460 9.35 20250102 5420 -50.37 20240819 2085 29.02 20240618 8.36 N 084650 500 371 억 2078752 N N 662 N 00 N
3 20250219 150704 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2690 -20 5 -0.74 1441804315 535335 86.41 2715 2725 2680 3520 1900 2710 2693.27 2.80 0 9168 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 1997 -42.70 0.88 12 0.72 -63.00 3068.00 5420 20240819 -50.37 2085 20240618 29.02 3915 -31.29 20250109 2460 9.35 20250102 5420 -50.37 20240819 2085 29.02 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
4 20250219 140701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2685 -25 5 -0.92 1266221775 470024 75.87 2715 2725 2680 3520 1900 2710 2693.95 2.80 0 -2646 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 1993 -42.62 0.88 12 0.63 -63.00 3068.00 5420 20240819 -50.46 2085 20240618 28.78 3915 -31.42 20250109 2460 9.15 20250102 5420 -50.46 20240819 2085 28.78 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
5 20250219 130702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2690 -20 5 -0.74 1110455435 412110 66.52 2715 2725 2680 3520 1900 2710 2694.56 2.80 0 -2781 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 1997 -42.70 0.88 12 0.56 -63.00 3068.00 5420 20240819 -50.37 2085 20240618 29.02 3915 -31.29 20250109 2460 9.35 20250102 5420 -50.37 20240819 2085 29.02 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
6 20250219 120701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2695 -15 5 -0.55 979053600 363353 58.65 2715 2725 2680 3520 1900 2710 2694.50 2.80 0 -5302 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 2001 -42.78 0.88 12 0.49 -63.00 3068.00 5420 20240819 -50.28 2085 20240618 29.26 3915 -31.16 20250109 2460 9.55 20250102 5420 -50.28 20240819 2085 29.26 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
7 20250219 110702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2695 -15 5 -0.55 797996145 296098 47.80 2715 2725 2680 3520 1900 2710 2695.04 2.80 0 -17331 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 2001 -42.78 0.88 12 0.40 -63.00 3068.00 5420 20240819 -50.28 2085 20240618 29.26 3915 -31.16 20250109 2460 9.55 20250102 5420 -50.28 20240819 2085 29.26 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
8 20250219 100701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2720 10 2 0.37 547545365 203085 32.78 2715 2720 2680 3520 1900 2710 2696.14 2.80 0 5680 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 2019 -43.17 0.89 12 0.27 -63.00 3068.00 5420 20240819 -49.82 2085 20240618 30.46 3915 -30.52 20250109 2460 10.57 20250102 5420 -49.82 20240819 2085 30.46 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
9 20250219 090703 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2695 -15 5 -0.55 161208600 59710 9.64 2715 2715 2685 3520 1900 2710 2699.86 2.80 0 -20600 2770 2740 2700 2670 2630 2720 2650 372 810 500 1680 5 1 74239990 2001 -42.78 0.88 12 0.08 -63.00 3068.00 5420 20240819 -50.28 2085 20240618 29.26 3915 -31.16 20250109 2460 9.55 20250102 5420 -50.28 20240819 2085 29.26 20240618 8.36 N 084650 500 371 억 2078752 N N 47 N 00 N
10 20250218 160700 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2710 -5 5 -0.18 1641659365 610579 60.46 2720 2730 2660 3525 1905 2715 2688.68 2.72 0 53181 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2012 -43.02 0.88 12 0.82 -63.00 3068.00 5420 20240819 -50.00 2085 20240618 29.98 3915 -30.78 20250109 2460 10.16 20250102 5420 -50.00 20240819 2085 29.98 20240618 8.41 N 084650 500 371 억 2016605 N N 47 N 00 N
11 20250218 150701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2705 -10 5 -0.37 1508614540 561443 55.59 2720 2730 2660 3525 1905 2715 2687.03 2.72 0 29652 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2008 -42.94 0.88 12 0.76 -63.00 3068.00 5420 20240819 -50.09 2085 20240618 29.74 3915 -30.91 20250109 2460 9.96 20250102 5420 -50.09 20240819 2085 29.74 20240618 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N
12 20250218 140702 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2700 -15 5 -0.55 1314027960 489657 48.49 2720 2730 2660 3525 1905 2715 2683.57 2.72 0 7138 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2004 -42.86 0.88 12 0.66 -63.00 3068.00 5420 20240819 -50.18 2085 20240618 29.50 3915 -31.03 20250109 2460 9.76 20250102 5420 -50.18 20240819 2085 29.50 20240618 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N