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
199800/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,40600,-1000,5,-2.40,778619050,19053,130.57,41000,42050,40500,54000,29150,41600,40866.11,0.69,0,3711,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3474,-7.59,10.68,12,0.22,-5350.00,3800.00,110000,20240320,-63.09,36000,20241227,12.78,45500,-10.77,20250109,36400,11.54,20250203,110000,-63.09,20240320,36000,12.78,20241227,0.01,N,199800,500,42 억,,59220,N,N,11,N,00,N
20250224,150945,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40550,-1050,5,-2.52,743185600,18180,124.59,41000,42050,40500,54000,29150,41600,40879.30,0.69,0,3359,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3470,-7.58,10.67,12,0.21,-5350.00,3800.00,110000,20240320,-63.14,36000,20241227,12.64,45500,-10.88,20250109,36400,11.40,20250203,110000,-63.14,20240320,36000,12.64,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,140944,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40750,-850,5,-2.04,675058200,16503,113.10,41000,42050,40500,54000,29150,41600,40905.18,0.69,0,2765,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3487,-7.62,10.72,12,0.19,-5350.00,3800.00,110000,20240320,-62.95,36000,20241227,13.19,45500,-10.44,20250109,36400,11.95,20250203,110000,-62.95,20240320,36000,13.19,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,130946,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40800,-800,5,-1.92,556622250,13594,93.16,41000,42050,40500,54000,29150,41600,40946.17,0.69,0,1640,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3491,-7.63,10.74,12,0.16,-5350.00,3800.00,110000,20240320,-62.91,36000,20241227,13.33,45500,-10.33,20250109,36400,12.09,20250203,110000,-62.91,20240320,36000,13.33,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,120943,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40900,-700,5,-1.68,505920550,12349,84.63,41000,42050,40500,54000,29150,41600,40968.54,0.69,0,983,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3500,-7.64,10.76,12,0.14,-5350.00,3800.00,110000,20240320,-62.82,36000,20241227,13.61,45500,-10.11,20250109,36400,12.36,20250203,110000,-62.82,20240320,36000,13.61,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,110941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40500,-1100,5,-2.64,430760450,10501,71.96,41000,42050,40500,54000,29150,41600,41020.90,0.69,0,191,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3465,-7.57,10.66,12,0.12,-5350.00,3800.00,110000,20240320,-63.18,36000,20241227,12.50,45500,-10.99,20250109,36400,11.26,20250203,110000,-63.18,20240320,36000,12.50,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,100941,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40650,-950,5,-2.28,339486950,8255,56.57,41000,42050,40500,54000,29150,41600,41125.01,0.69,0,106,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3478,-7.60,10.70,12,0.10,-5350.00,3800.00,110000,20240320,-63.05,36000,20241227,12.92,45500,-10.66,20250109,36400,11.68,20250203,110000,-63.05,20240320,36000,12.92,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250224,090948,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41200,-400,5,-0.96,91730050,2212,15.16,41000,42050,41000,54000,29150,41600,41469.28,0.69,0,975,43666,42632,42116,41082,40566,42375,40825,43,12400,500,29120,50,1,8556355,3525,-7.70,10.84,12,0.03,-5350.00,3800.00,110000,20240320,-62.55,36000,20241227,14.44,45500,-9.45,20250109,36400,13.19,20250203,110000,-62.55,20240320,36000,14.44,20241227,0.01,N,199800,500,42 억,,59220,N,N,43,N,00,N
20250221,160938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41600,-900,5,-2.12,555412650,13214,56.57,41700,43150,41600,55200,29750,42500,42031.11,0.71,0,-1558,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3559,-7.78,10.95,12,0.15,-5350.00,3800.00,110000,20240320,-62.18,36000,20241227,15.56,45500,-8.57,20250109,36400,14.29,20250203,110000,-62.18,20240320,36000,15.56,20241227,0.02,N,199800,500,42 억,,60770,N,N,43,N,00,N
20250221,150942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41800,-700,5,-1.65,500850650,11907,50.97,41700,43150,41600,55200,29750,42500,42062.48,0.71,0,-1215,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3577,-7.81,11.00,12,0.14,-5350.00,3800.00,110000,20240320,-62.00,36000,20241227,16.11,45500,-8.13,20250109,36400,14.84,20250203,110000,-62.00,20240320,36000,16.11,20241227,0.02,N,199800,500,42 억,,60770,N,N,74,N,00,N
20250221,140942,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41650,-850,5,-2.00,450165800,10692,45.77,41700,43150,41600,55200,29750,42500,42101.97,0.71,0,-965,44433,43466,42933,41966,41433,43200,41700,43,12700,500,29750,50,1,8556355,3564,-7.79,10.96,12,0.12,-5350.00,3800.00,110000,20240320,-62.14,36000,20241227,15.69,45500,-8.46,20250109,36400,14.42,20250203,110000,-62.14,20240320,36000,15.69,20241227,0.02,N,199800,500,42 억,,60770,N,N,74,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 40600 -1000 5 -2.40 778619050 19053 130.57 41000 42050 40500 54000 29150 41600 40866.11 0.69 0 3711 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3474 -7.59 10.68 12 0.22 -5350.00 3800.00 110000 20240320 -63.09 36000 20241227 12.78 45500 -10.77 20250109 36400 11.54 20250203 110000 -63.09 20240320 36000 12.78 20241227 0.01 N 199800 500 42 억 59220 N N 11 N 00 N
3 20250224 150945 57 100.00 KOSDAQ 일반서비스 N N N N N 40550 -1050 5 -2.52 743185600 18180 124.59 41000 42050 40500 54000 29150 41600 40879.30 0.69 0 3359 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3470 -7.58 10.67 12 0.21 -5350.00 3800.00 110000 20240320 -63.14 36000 20241227 12.64 45500 -10.88 20250109 36400 11.40 20250203 110000 -63.14 20240320 36000 12.64 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
4 20250224 140944 57 100.00 KOSDAQ 일반서비스 N N N N N 40750 -850 5 -2.04 675058200 16503 113.10 41000 42050 40500 54000 29150 41600 40905.18 0.69 0 2765 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3487 -7.62 10.72 12 0.19 -5350.00 3800.00 110000 20240320 -62.95 36000 20241227 13.19 45500 -10.44 20250109 36400 11.95 20250203 110000 -62.95 20240320 36000 13.19 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
5 20250224 130946 57 100.00 KOSDAQ 일반서비스 N N N N N 40800 -800 5 -1.92 556622250 13594 93.16 41000 42050 40500 54000 29150 41600 40946.17 0.69 0 1640 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3491 -7.63 10.74 12 0.16 -5350.00 3800.00 110000 20240320 -62.91 36000 20241227 13.33 45500 -10.33 20250109 36400 12.09 20250203 110000 -62.91 20240320 36000 13.33 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
6 20250224 120943 57 100.00 KOSDAQ 일반서비스 N N N N N 40900 -700 5 -1.68 505920550 12349 84.63 41000 42050 40500 54000 29150 41600 40968.54 0.69 0 983 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3500 -7.64 10.76 12 0.14 -5350.00 3800.00 110000 20240320 -62.82 36000 20241227 13.61 45500 -10.11 20250109 36400 12.36 20250203 110000 -62.82 20240320 36000 13.61 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
7 20250224 110941 57 100.00 KOSDAQ 일반서비스 N N N N N 40500 -1100 5 -2.64 430760450 10501 71.96 41000 42050 40500 54000 29150 41600 41020.90 0.69 0 191 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3465 -7.57 10.66 12 0.12 -5350.00 3800.00 110000 20240320 -63.18 36000 20241227 12.50 45500 -10.99 20250109 36400 11.26 20250203 110000 -63.18 20240320 36000 12.50 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
8 20250224 100941 57 100.00 KOSDAQ 일반서비스 N N N N N 40650 -950 5 -2.28 339486950 8255 56.57 41000 42050 40500 54000 29150 41600 41125.01 0.69 0 106 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3478 -7.60 10.70 12 0.10 -5350.00 3800.00 110000 20240320 -63.05 36000 20241227 12.92 45500 -10.66 20250109 36400 11.68 20250203 110000 -63.05 20240320 36000 12.92 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
9 20250224 090948 57 100.00 KOSDAQ 일반서비스 N N N N N 41200 -400 5 -0.96 91730050 2212 15.16 41000 42050 41000 54000 29150 41600 41469.28 0.69 0 975 43666 42632 42116 41082 40566 42375 40825 43 12400 500 29120 50 1 8556355 3525 -7.70 10.84 12 0.03 -5350.00 3800.00 110000 20240320 -62.55 36000 20241227 14.44 45500 -9.45 20250109 36400 13.19 20250203 110000 -62.55 20240320 36000 14.44 20241227 0.01 N 199800 500 42 억 59220 N N 43 N 00 N
10 20250221 160938 57 100.00 KOSDAQ 일반서비스 N N N N N 41600 -900 5 -2.12 555412650 13214 56.57 41700 43150 41600 55200 29750 42500 42031.11 0.71 0 -1558 44433 43466 42933 41966 41433 43200 41700 43 12700 500 29750 50 1 8556355 3559 -7.78 10.95 12 0.15 -5350.00 3800.00 110000 20240320 -62.18 36000 20241227 15.56 45500 -8.57 20250109 36400 14.29 20250203 110000 -62.18 20240320 36000 15.56 20241227 0.02 N 199800 500 42 억 60770 N N 43 N 00 N
11 20250221 150942 57 100.00 KOSDAQ 일반서비스 N N N N N 41800 -700 5 -1.65 500850650 11907 50.97 41700 43150 41600 55200 29750 42500 42062.48 0.71 0 -1215 44433 43466 42933 41966 41433 43200 41700 43 12700 500 29750 50 1 8556355 3577 -7.81 11.00 12 0.14 -5350.00 3800.00 110000 20240320 -62.00 36000 20241227 16.11 45500 -8.13 20250109 36400 14.84 20250203 110000 -62.00 20240320 36000 16.11 20241227 0.02 N 199800 500 42 억 60770 N N 74 N 00 N
12 20250221 140942 57 100.00 KOSDAQ 일반서비스 N N N N N 41650 -850 5 -2.00 450165800 10692 45.77 41700 43150 41600 55200 29750 42500 42101.97 0.71 0 -965 44433 43466 42933 41966 41433 43200 41700 43 12700 500 29750 50 1 8556355 3564 -7.79 10.96 12 0.12 -5350.00 3800.00 110000 20240320 -62.14 36000 20241227 15.69 45500 -8.46 20250109 36400 14.42 20250203 110000 -62.14 20240320 36000 15.69 20241227 0.02 N 199800 500 42 억 60770 N N 74 N 00 N