ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
199730/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
20250224,160946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-70,5,-1.19,46281870,7979,83.47,5800,5870,5750,7630,4110,5870,5800.46,1.47,0,-380,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.62,0.82,12,0.16,426.00,7082.00,11580,20241008,-49.91,5390,20250204,7.61,6850,-15.33,20250214,5390,7.61,20250204,11580,-49.91,20241008,5390,7.61,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-90,5,-1.53,36350610,6265,65.54,5800,5870,5750,7630,4110,5870,5802.17,1.47,0,-181,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,281,13.57,0.82,12,0.13,426.00,7082.00,11580,20241008,-50.09,5390,20250204,7.24,6850,-15.62,20250214,5390,7.24,20250204,11580,-50.09,20241008,5390,7.24,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-20,5,-0.34,32846490,5660,59.21,5800,5870,5750,7630,4110,5870,5803.27,1.47,0,-215,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,285,13.73,0.83,12,0.12,426.00,7082.00,11580,20241008,-49.48,5390,20250204,8.53,6850,-14.60,20250214,5390,8.53,20250204,11580,-49.48,20241008,5390,8.53,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5840,-30,5,-0.51,28647750,4940,51.68,5800,5870,5750,7630,4110,5870,5799.14,1.47,0,-18,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,284,13.71,0.82,12,0.10,426.00,7082.00,11580,20241008,-49.57,5390,20250204,8.35,6850,-14.74,20250214,5390,8.35,20250204,11580,-49.57,20241008,5390,8.35,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,120942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5850,-20,5,-0.34,23766160,4103,42.92,5800,5860,5750,7630,4110,5870,5792.39,1.47,0,158,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,285,13.73,0.83,12,0.08,426.00,7082.00,11580,20241008,-49.48,5390,20250204,8.53,6850,-14.60,20250214,5390,8.53,20250204,11580,-49.48,20241008,5390,8.53,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,110940,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-90,5,-1.53,17112290,2961,30.98,5800,5800,5750,7630,4110,5870,5779.23,1.47,0,201,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,281,13.57,0.82,12,0.06,426.00,7082.00,11580,20241008,-50.09,5390,20250204,7.24,6850,-15.62,20250214,5390,7.24,20250204,11580,-50.09,20241008,5390,7.24,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5790,-80,5,-1.36,12264180,2122,22.20,5800,5800,5750,7630,4110,5870,5779.54,1.47,0,-26,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.59,0.82,12,0.04,426.00,7082.00,11580,20241008,-50.00,5390,20250204,7.42,6850,-15.47,20250214,5390,7.42,20250204,11580,-50.00,20241008,5390,7.42,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250224,090947,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-70,5,-1.19,1647150,284,2.97,5800,5800,5790,7630,4110,5870,5799.82,1.47,0,-5,6003,5936,5823,5756,5643,5970,5790,24,1760,500,3990,10,1,4864367,282,13.62,0.82,12,0.01,426.00,7082.00,11580,20241008,-49.91,5390,20250204,7.61,6850,-15.33,20250214,5390,7.61,20250204,11580,-49.91,20241008,5390,7.61,20250204,0.97,N,199730,500,24 억,,71558,N,N,0,N,00,N
20250221,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,110,2,1.91,55502360,9559,47.15,5770,5890,5710,7480,4040,5760,5805.95,1.47,0,97,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,286,13.78,0.83,12,0.20,426.00,7082.00,11580,20241008,-49.31,5390,20250204,8.91,6850,-14.31,20250214,5390,8.91,20250204,11580,-49.31,20241008,5390,8.91,20250204,1.05,N,199730,500,24 억,,71453,N,N,0,N,00,N
20250221,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,120,2,2.08,47944150,8271,40.80,5770,5890,5710,7480,4040,5760,5796.66,1.47,0,192,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,286,13.80,0.83,12,0.17,426.00,7082.00,11580,20241008,-49.22,5390,20250204,9.09,6850,-14.16,20250214,5390,9.09,20250204,11580,-49.22,20241008,5390,9.09,20250204,1.05,N,199730,500,24 억,,71453,N,N,0,N,00,N
20250221,140941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,10,2,0.17,33890190,5863,28.92,5770,5890,5710,7480,4040,5760,5780.35,1.47,0,193,6186,5972,5836,5622,5486,5905,5555,24,1720,500,3910,10,1,4864367,281,13.54,0.81,12,0.12,426.00,7082.00,11580,20241008,-50.17,5390,20250204,7.05,6850,-15.77,20250214,5390,7.05,20250204,11580,-50.17,20241008,5390,7.05,20250204,1.05,N,199730,500,24 억,,71453,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 20250224 160946 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 -70 5 -1.19 46281870 7979 83.47 5800 5870 5750 7630 4110 5870 5800.46 1.47 0 -380 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 282 13.62 0.82 12 0.16 426.00 7082.00 11580 20241008 -49.91 5390 20250204 7.61 6850 -15.33 20250214 5390 7.61 20250204 11580 -49.91 20241008 5390 7.61 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
3 20250224 150945 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 -90 5 -1.53 36350610 6265 65.54 5800 5870 5750 7630 4110 5870 5802.17 1.47 0 -181 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 281 13.57 0.82 12 0.13 426.00 7082.00 11580 20241008 -50.09 5390 20250204 7.24 6850 -15.62 20250214 5390 7.24 20250204 11580 -50.09 20241008 5390 7.24 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
4 20250224 140944 57 100.00 KOSDAQ 일반서비스 N N N N N 5850 -20 5 -0.34 32846490 5660 59.21 5800 5870 5750 7630 4110 5870 5803.27 1.47 0 -215 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 285 13.73 0.83 12 0.12 426.00 7082.00 11580 20241008 -49.48 5390 20250204 8.53 6850 -14.60 20250214 5390 8.53 20250204 11580 -49.48 20241008 5390 8.53 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
5 20250224 130946 57 100.00 KOSDAQ 일반서비스 N N N N N 5840 -30 5 -0.51 28647750 4940 51.68 5800 5870 5750 7630 4110 5870 5799.14 1.47 0 -18 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 284 13.71 0.82 12 0.10 426.00 7082.00 11580 20241008 -49.57 5390 20250204 8.35 6850 -14.74 20250214 5390 8.35 20250204 11580 -49.57 20241008 5390 8.35 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
6 20250224 120942 57 100.00 KOSDAQ 일반서비스 N N N N N 5850 -20 5 -0.34 23766160 4103 42.92 5800 5860 5750 7630 4110 5870 5792.39 1.47 0 158 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 285 13.73 0.83 12 0.08 426.00 7082.00 11580 20241008 -49.48 5390 20250204 8.53 6850 -14.60 20250214 5390 8.53 20250204 11580 -49.48 20241008 5390 8.53 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
7 20250224 110940 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 -90 5 -1.53 17112290 2961 30.98 5800 5800 5750 7630 4110 5870 5779.23 1.47 0 201 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 281 13.57 0.82 12 0.06 426.00 7082.00 11580 20241008 -50.09 5390 20250204 7.24 6850 -15.62 20250214 5390 7.24 20250204 11580 -50.09 20241008 5390 7.24 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
8 20250224 100941 57 100.00 KOSDAQ 일반서비스 N N N N N 5790 -80 5 -1.36 12264180 2122 22.20 5800 5800 5750 7630 4110 5870 5779.54 1.47 0 -26 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 282 13.59 0.82 12 0.04 426.00 7082.00 11580 20241008 -50.00 5390 20250204 7.42 6850 -15.47 20250214 5390 7.42 20250204 11580 -50.00 20241008 5390 7.42 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
9 20250224 090947 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 -70 5 -1.19 1647150 284 2.97 5800 5800 5790 7630 4110 5870 5799.82 1.47 0 -5 6003 5936 5823 5756 5643 5970 5790 24 1760 500 3990 10 1 4864367 282 13.62 0.82 12 0.01 426.00 7082.00 11580 20241008 -49.91 5390 20250204 7.61 6850 -15.33 20250214 5390 7.61 20250204 11580 -49.91 20241008 5390 7.61 20250204 0.97 N 199730 500 24 억 71558 N N 0 N 00 N
10 20250221 160938 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 110 2 1.91 55502360 9559 47.15 5770 5890 5710 7480 4040 5760 5805.95 1.47 0 97 6186 5972 5836 5622 5486 5905 5555 24 1720 500 3910 10 1 4864367 286 13.78 0.83 12 0.20 426.00 7082.00 11580 20241008 -49.31 5390 20250204 8.91 6850 -14.31 20250214 5390 8.91 20250204 11580 -49.31 20241008 5390 8.91 20250204 1.05 N 199730 500 24 억 71453 N N 0 N 00 N
11 20250221 150942 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 120 2 2.08 47944150 8271 40.80 5770 5890 5710 7480 4040 5760 5796.66 1.47 0 192 6186 5972 5836 5622 5486 5905 5555 24 1720 500 3910 10 1 4864367 286 13.80 0.83 12 0.17 426.00 7082.00 11580 20241008 -49.22 5390 20250204 9.09 6850 -14.16 20250214 5390 9.09 20250204 11580 -49.22 20241008 5390 9.09 20250204 1.05 N 199730 500 24 억 71453 N N 0 N 00 N
12 20250221 140941 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 10 2 0.17 33890190 5863 28.92 5770 5890 5710 7480 4040 5760 5780.35 1.47 0 193 6186 5972 5836 5622 5486 5905 5555 24 1720 500 3910 10 1 4864367 281 13.54 0.81 12 0.12 426.00 7082.00 11580 20241008 -50.17 5390 20250204 7.05 6850 -15.77 20250214 5390 7.05 20250204 11580 -50.17 20241008 5390 7.05 20250204 1.05 N 199730 500 24 억 71453 N N 0 N 00 N