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
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
20250219,160704,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,273605685,113999,75.08,2425,2455,2370,3150,1700,2425,2400.07,5.20,0,-30766,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1106,-1.56,0.75,12,0.25,-1543.00,3220.00,7440,20240206,-67.74,2370,20250219,1.27,2940,-18.37,20250110,2370,1.27,20250219,5600,-57.14,20240220,2370,1.27,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,150706,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2410,-15,5,-0.62,267694100,111538,73.46,2425,2455,2370,3150,1700,2425,2400.02,5.20,0,-29915,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1111,-1.56,0.75,12,0.24,-1543.00,3220.00,7440,20240206,-67.61,2370,20250219,1.69,2940,-18.03,20250110,2370,1.69,20250219,5600,-56.96,20240220,2370,1.69,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,140703,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2385,-40,5,-1.65,249661105,104005,68.50,2425,2455,2370,3150,1700,2425,2400.47,5.20,0,-25943,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1099,-1.55,0.74,12,0.23,-1543.00,3220.00,7440,20240206,-67.94,2370,20250219,0.63,2940,-18.88,20250110,2370,0.63,20250219,5600,-57.41,20240220,2370,0.63,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,130704,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2415,-10,5,-0.41,147267970,61118,40.25,2425,2455,2380,3150,1700,2425,2409.56,5.20,0,-19265,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1113,-1.57,0.75,12,0.13,-1543.00,3220.00,7440,20240206,-67.54,2380,20250219,1.47,2940,-17.86,20250110,2380,1.47,20250219,5600,-56.88,20240220,2380,1.47,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,120703,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2420,-5,5,-0.21,124296705,51600,33.99,2425,2455,2380,3150,1700,2425,2408.84,5.20,0,-14619,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1115,-1.57,0.75,12,0.11,-1543.00,3220.00,7440,20240206,-67.47,2380,20250219,1.68,2940,-17.69,20250110,2380,1.68,20250219,5600,-56.79,20240220,2380,1.68,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,110704,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2430,5,2,0.21,117425005,48755,32.11,2425,2455,2380,3150,1700,2425,2408.46,5.20,0,-12904,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1120,-1.57,0.75,12,0.11,-1543.00,3220.00,7440,20240206,-67.34,2380,20250219,2.10,2940,-17.35,20250110,2380,2.10,20250219,5600,-56.61,20240220,2380,2.10,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,100703,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,2400,-25,5,-1.03,87121910,36136,23.80,2425,2455,2380,3150,1700,2425,2410.94,5.20,0,-8725,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1106,-1.56,0.75,12,0.08,-1543.00,3220.00,7440,20240206,-67.74,2380,20250219,0.84,2940,-18.37,20250110,2380,0.84,20250219,5600,-57.14,20240220,2380,0.84,20250219,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
20250219,090705,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2450,25,2,1.03,4534400,1860,1.23,2425,2450,2425,3150,1700,2425,2438.00,5.20,0,-401,2588,2506,2463,2381,2338,2485,2360,230,725,500,1640,5,1,46092797,1129,-1.59,0.76,12,0.00,-1543.00,3220.00,7440,20240206,-67.07,2420,20250218,1.24,2940,-16.67,20250110,2420,1.24,20250218,5600,-56.25,20240220,2420,1.24,20250218,0.00,N,084990,500,230 억,,2396353,N,N,1,N,00,N
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
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 160704 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2400 -25 5 -1.03 273605685 113999 75.08 2425 2455 2370 3150 1700 2425 2400.07 5.20 0 -30766 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1106 -1.56 0.75 12 0.25 -1543.00 3220.00 7440 20240206 -67.74 2370 20250219 1.27 2940 -18.37 20250110 2370 1.27 20250219 5600 -57.14 20240220 2370 1.27 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
3 20250219 150706 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2410 -15 5 -0.62 267694100 111538 73.46 2425 2455 2370 3150 1700 2425 2400.02 5.20 0 -29915 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1111 -1.56 0.75 12 0.24 -1543.00 3220.00 7440 20240206 -67.61 2370 20250219 1.69 2940 -18.03 20250110 2370 1.69 20250219 5600 -56.96 20240220 2370 1.69 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
4 20250219 140703 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2385 -40 5 -1.65 249661105 104005 68.50 2425 2455 2370 3150 1700 2425 2400.47 5.20 0 -25943 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1099 -1.55 0.74 12 0.23 -1543.00 3220.00 7440 20240206 -67.94 2370 20250219 0.63 2940 -18.88 20250110 2370 0.63 20250219 5600 -57.41 20240220 2370 0.63 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
5 20250219 130704 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2415 -10 5 -0.41 147267970 61118 40.25 2425 2455 2380 3150 1700 2425 2409.56 5.20 0 -19265 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1113 -1.57 0.75 12 0.13 -1543.00 3220.00 7440 20240206 -67.54 2380 20250219 1.47 2940 -17.86 20250110 2380 1.47 20250219 5600 -56.88 20240220 2380 1.47 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
6 20250219 120703 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2420 -5 5 -0.21 124296705 51600 33.99 2425 2455 2380 3150 1700 2425 2408.84 5.20 0 -14619 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1115 -1.57 0.75 12 0.11 -1543.00 3220.00 7440 20240206 -67.47 2380 20250219 1.68 2940 -17.69 20250110 2380 1.68 20250219 5600 -56.79 20240220 2380 1.68 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
7 20250219 110704 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2430 5 2 0.21 117425005 48755 32.11 2425 2455 2380 3150 1700 2425 2408.46 5.20 0 -12904 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1120 -1.57 0.75 12 0.11 -1543.00 3220.00 7440 20240206 -67.34 2380 20250219 2.10 2940 -17.35 20250110 2380 2.10 20250219 5600 -56.61 20240220 2380 2.10 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
8 20250219 100703 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 2400 -25 5 -1.03 87121910 36136 23.80 2425 2455 2380 3150 1700 2425 2410.94 5.20 0 -8725 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1106 -1.56 0.75 12 0.08 -1543.00 3220.00 7440 20240206 -67.74 2380 20250219 0.84 2940 -18.37 20250110 2380 0.84 20250219 5600 -57.14 20240220 2380 0.84 20250219 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
9 20250219 090705 57 100.00 KOSDAQ 일반서비스 N N N N N 2450 25 2 1.03 4534400 1860 1.23 2425 2450 2425 3150 1700 2425 2438.00 5.20 0 -401 2588 2506 2463 2381 2338 2485 2360 230 725 500 1640 5 1 46092797 1129 -1.59 0.76 12 0.00 -1543.00 3220.00 7440 20240206 -67.07 2420 20250218 1.24 2940 -16.67 20250110 2420 1.24 20250218 5600 -56.25 20240220 2420 1.24 20250218 0.00 N 084990 500 230 억 2396353 N N 1 N 00 N
10 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
11 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
12 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