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
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
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
20250218,130659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2695,-20,5,-0.74,1159071850,432191,42.80,2720,2730,2660,3525,1905,2715,2681.85,2.72,0,-5047,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2001,-42.78,0.88,12,0.58,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,3915,-31.16,20250109,2460,9.55,20250102,5420,-50.28,20240819,2085,29.26,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,N,00,N
20250218,120701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2695,-20,5,-0.74,1015546525,378797,37.51,2720,2730,2660,3525,1905,2715,2680.98,2.72,0,-25295,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2001,-42.78,0.88,12,0.51,-63.00,3068.00,5420,20240819,-50.28,2085,20240618,29.26,3915,-31.16,20250109,2460,9.55,20250102,5420,-50.28,20240819,2085,29.26,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,N,00,N
20250218,110659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2665,-50,5,-1.84,835170735,311467,30.84,2720,2730,2660,3525,1905,2715,2681.41,2.72,0,-43643,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,1978,-42.30,0.87,12,0.42,-63.00,3068.00,5420,20240819,-50.83,2085,20240618,27.82,3915,-31.93,20250109,2460,8.33,20250102,5420,-50.83,20240819,2085,27.82,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,N,00,N
20250218,100659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2690,-25,5,-0.92,416778840,154928,15.34,2720,2730,2665,3525,1905,2715,2690.15,2.72,0,-16506,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,1997,-42.70,0.88,12,0.21,-63.00,3068.00,5420,20240819,-50.37,2085,20240618,29.02,3915,-31.29,20250109,2460,9.35,20250102,5420,-50.37,20240819,2085,29.02,20240618,8.41,N,084650,500,371 억,,2016605,N,N,434,N,00,N
20250218,090701,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2700,-15,5,-0.55,85475745,31537,3.12,2720,2730,2695,3525,1905,2715,2710.33,2.72,0,-13908,2785,2750,2695,2660,2605,2767,2677,372,810,500,1680,5,1,74239990,2004,-42.86,0.88,12,0.04,-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
20250217,160659,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2715,45,2,1.69,2695669825,998822,148.36,2650,2730,2640,3470,1870,2670,2698.84,2.53,0,135006,2786,2727,2696,2637,2606,2712,2622,372,800,500,1650,5,1,74239990,2016,-43.10,0.88,12,1.35,-63.00,3068.00,5420,20240819,-49.91,2085,20240618,30.22,3915,-30.65,20250109,2460,10.37,20250102,5420,-49.91,20240819,2085,30.22,20240618,8.48,N,084650,500,371 억,,1881235,N,N,434,N,00,N
20250217,150658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2710,40,2,1.50,2604592160,965269,143.38,2650,2730,2640,3470,1870,2670,2698.31,2.53,0,125693,2786,2727,2696,2637,2606,2712,2622,372,800,500,1650,5,1,74239990,2012,-43.02,0.88,12,1.30,-63.00,3068.00,5420,20240819,-50.00,2085,20240618,29.98,3915,-30.78,20250109,2460,10.16,20250102,5420,-50.00,20240819,2085,29.98,20240618,8.48,N,084650,500,371 억,,1881235,N,N,117,N,00,N
20250217,140658,55,60.00,KOSDAQ,,일반서비스,N,N,N,Y,60,N,2715,45,2,1.69,2400915295,890161,132.22,2650,2730,2640,3470,1870,2670,2697.17,2.53,0,87418,2786,2727,2696,2637,2606,2712,2622,372,800,500,1650,5,1,74239990,2016,-43.10,0.88,12,1.20,-63.00,3068.00,5420,20240819,-49.91,2085,20240618,30.22,3915,-30.65,20250109,2460,10.37,20250102,5420,-49.91,20240819,2085,30.22,20240618,8.48,N,084650,500,371 억,,1881235,N,N,117,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 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
3 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
4 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
5 20250218 130659 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2695 -20 5 -0.74 1159071850 432191 42.80 2720 2730 2660 3525 1905 2715 2681.85 2.72 0 -5047 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2001 -42.78 0.88 12 0.58 -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 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N
6 20250218 120701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2695 -20 5 -0.74 1015546525 378797 37.51 2720 2730 2660 3525 1905 2715 2680.98 2.72 0 -25295 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2001 -42.78 0.88 12 0.51 -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 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N
7 20250218 110659 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2665 -50 5 -1.84 835170735 311467 30.84 2720 2730 2660 3525 1905 2715 2681.41 2.72 0 -43643 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 1978 -42.30 0.87 12 0.42 -63.00 3068.00 5420 20240819 -50.83 2085 20240618 27.82 3915 -31.93 20250109 2460 8.33 20250102 5420 -50.83 20240819 2085 27.82 20240618 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N
8 20250218 100659 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2690 -25 5 -0.92 416778840 154928 15.34 2720 2730 2665 3525 1905 2715 2690.15 2.72 0 -16506 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 1997 -42.70 0.88 12 0.21 -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 8.41 N 084650 500 371 억 2016605 N N 434 N 00 N
9 20250218 090701 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2700 -15 5 -0.55 85475745 31537 3.12 2720 2730 2695 3525 1905 2715 2710.33 2.72 0 -13908 2785 2750 2695 2660 2605 2767 2677 372 810 500 1680 5 1 74239990 2004 -42.86 0.88 12 0.04 -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
10 20250217 160659 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2715 45 2 1.69 2695669825 998822 148.36 2650 2730 2640 3470 1870 2670 2698.84 2.53 0 135006 2786 2727 2696 2637 2606 2712 2622 372 800 500 1650 5 1 74239990 2016 -43.10 0.88 12 1.35 -63.00 3068.00 5420 20240819 -49.91 2085 20240618 30.22 3915 -30.65 20250109 2460 10.37 20250102 5420 -49.91 20240819 2085 30.22 20240618 8.48 N 084650 500 371 억 1881235 N N 434 N 00 N
11 20250217 150658 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2710 40 2 1.50 2604592160 965269 143.38 2650 2730 2640 3470 1870 2670 2698.31 2.53 0 125693 2786 2727 2696 2637 2606 2712 2622 372 800 500 1650 5 1 74239990 2012 -43.02 0.88 12 1.30 -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 8.48 N 084650 500 371 억 1881235 N N 117 N 00 N
12 20250217 140658 55 60.00 KOSDAQ 일반서비스 N N N Y 60 N 2715 45 2 1.69 2400915295 890161 132.22 2650 2730 2640 3470 1870 2670 2697.17 2.53 0 87418 2786 2727 2696 2637 2606 2712 2622 372 800 500 1650 5 1 74239990 2016 -43.10 0.88 12 1.20 -63.00 3068.00 5420 20240819 -49.91 2085 20240618 30.22 3915 -30.65 20250109 2460 10.37 20250102 5420 -49.91 20240819 2085 30.22 20240618 8.48 N 084650 500 371 억 1881235 N N 117 N 00 N