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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 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
20250220,160935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5760,-140,5,-2.37,117035580,20272,22.34,6050,6050,5700,7670,4130,5900,5773.26,1.50,0,-1530,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,280,13.52,0.81,12,0.42,426.00,7082.00,11580,20241008,-50.26,5390,20250204,6.86,6850,-15.91,20250214,5390,6.86,20250204,11580,-50.26,20241008,5390,6.86,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250220,150937,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,-130,5,-2.20,108836700,18848,20.77,6050,6050,5700,7670,4130,5900,5774.44,1.50,0,-1397,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,281,13.54,0.81,12,0.39,426.00,7082.00,11580,20241008,-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,,72974,N,N,0,N,00,N
20250220,140938,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5750,-150,5,-2.54,99063870,17164,18.92,6050,6050,5700,7670,4130,5900,5771.61,1.50,0,-632,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,280,13.50,0.81,12,0.35,426.00,7082.00,11580,20241008,-50.35,5390,20250204,6.68,6850,-16.06,20250214,5390,6.68,20250204,11580,-50.35,20241008,5390,6.68,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250220,130934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,-170,5,-2.88,69261580,11960,13.18,6050,6050,5730,7670,4130,5900,5791.10,1.50,0,604,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,279,13.45,0.81,12,0.25,426.00,7082.00,11580,20241008,-50.52,5390,20250204,6.31,6850,-16.35,20250214,5390,6.31,20250204,11580,-50.52,20241008,5390,6.31,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250220,120936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5800,-100,5,-1.69,47551180,8183,9.02,6050,6050,5750,7670,4130,5900,5810.97,1.50,0,-315,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,282,13.62,0.82,12,0.17,426.00,7082.00,11580,20241008,-49.91,5390,20250204,7.61,6850,-15.33,20250214,5390,7.61,20250204,11580,-49.91,20241008,5390,7.61,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250220,110935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5780,-120,5,-2.03,38670010,6642,7.32,6050,6050,5750,7670,4130,5900,5822.04,1.50,0,25,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,281,13.57,0.82,12,0.14,426.00,7082.00,11580,20241008,-50.09,5390,20250204,7.24,6850,-15.62,20250214,5390,7.24,20250204,11580,-50.09,20241008,5390,7.24,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250220,100936,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5770,-130,5,-2.20,36246790,6222,6.86,6050,6050,5760,7670,4130,5900,5825.59,1.50,0,-109,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,281,13.54,0.81,12,0.13,426.00,7082.00,11580,20241008,-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,,72974,N,N,0,N,00,N
20250220,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5820,-80,5,-1.36,12960830,2206,2.43,6050,6050,5820,7670,4130,5900,5875.26,1.50,0,-71,6553,6226,5903,5576,5253,6390,5740,24,1770,500,4010,10,1,4864367,283,13.66,0.82,12,0.05,426.00,7082.00,11580,20241008,-49.74,5390,20250204,7.98,6850,-15.04,20250214,5390,7.98,20250204,11580,-49.74,20241008,5390,7.98,20250204,1.05,N,199730,500,24 억,,72974,N,N,0,N,00,N
20250219,160931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5900,340,2,6.12,536240520,90347,773.92,5590,6230,5580,7220,3900,5560,5935.35,1.44,0,3241,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,287,13.85,0.83,12,1.86,426.00,7082.00,11580,20241008,-49.05,5390,20250204,9.46,6850,-13.87,20250214,5390,9.46,20250204,11580,-49.05,20241008,5390,9.46,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5830,270,2,4.86,504096820,84870,727.00,5590,6230,5580,7220,3900,5560,5939.63,1.44,0,5275,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,284,13.69,0.82,12,1.74,426.00,7082.00,11580,20241008,-49.65,5390,20250204,8.16,6850,-14.89,20250214,5390,8.16,20250204,11580,-49.65,20241008,5390,8.16,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5880,320,2,5.76,481307010,80957,693.48,5590,6230,5580,7220,3900,5560,5945.22,1.44,0,4718,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,286,13.80,0.83,12,1.66,426.00,7082.00,11580,20241008,-49.22,5390,20250204,9.09,6850,-14.16,20250214,5390,9.09,20250204,11580,-49.22,20241008,5390,9.09,20250204,1.08,N,199730,500,24 억,,69819,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 20250220 160935 57 100.00 KOSDAQ 일반서비스 N N N N N 5760 -140 5 -2.37 117035580 20272 22.34 6050 6050 5700 7670 4130 5900 5773.26 1.50 0 -1530 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 280 13.52 0.81 12 0.42 426.00 7082.00 11580 20241008 -50.26 5390 20250204 6.86 6850 -15.91 20250214 5390 6.86 20250204 11580 -50.26 20241008 5390 6.86 20250204 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
3 20250220 150937 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 -130 5 -2.20 108836700 18848 20.77 6050 6050 5700 7670 4130 5900 5774.44 1.50 0 -1397 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 281 13.54 0.81 12 0.39 426.00 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 72974 N N 0 N 00 N
4 20250220 140938 57 100.00 KOSDAQ 일반서비스 N N N N N 5750 -150 5 -2.54 99063870 17164 18.92 6050 6050 5700 7670 4130 5900 5771.61 1.50 0 -632 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 280 13.50 0.81 12 0.35 426.00 7082.00 11580 20241008 -50.35 5390 20250204 6.68 6850 -16.06 20250214 5390 6.68 20250204 11580 -50.35 20241008 5390 6.68 20250204 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
5 20250220 130934 57 100.00 KOSDAQ 일반서비스 N N N N N 5730 -170 5 -2.88 69261580 11960 13.18 6050 6050 5730 7670 4130 5900 5791.10 1.50 0 604 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 279 13.45 0.81 12 0.25 426.00 7082.00 11580 20241008 -50.52 5390 20250204 6.31 6850 -16.35 20250214 5390 6.31 20250204 11580 -50.52 20241008 5390 6.31 20250204 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
6 20250220 120936 57 100.00 KOSDAQ 일반서비스 N N N N N 5800 -100 5 -1.69 47551180 8183 9.02 6050 6050 5750 7670 4130 5900 5810.97 1.50 0 -315 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 282 13.62 0.82 12 0.17 426.00 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 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
7 20250220 110935 57 100.00 KOSDAQ 일반서비스 N N N N N 5780 -120 5 -2.03 38670010 6642 7.32 6050 6050 5750 7670 4130 5900 5822.04 1.50 0 25 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 281 13.57 0.82 12 0.14 426.00 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 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
8 20250220 100936 57 100.00 KOSDAQ 일반서비스 N N N N N 5770 -130 5 -2.20 36246790 6222 6.86 6050 6050 5760 7670 4130 5900 5825.59 1.50 0 -109 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 281 13.54 0.81 12 0.13 426.00 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 72974 N N 0 N 00 N
9 20250220 090939 57 100.00 KOSDAQ 일반서비스 N N N N N 5820 -80 5 -1.36 12960830 2206 2.43 6050 6050 5820 7670 4130 5900 5875.26 1.50 0 -71 6553 6226 5903 5576 5253 6390 5740 24 1770 500 4010 10 1 4864367 283 13.66 0.82 12 0.05 426.00 7082.00 11580 20241008 -49.74 5390 20250204 7.98 6850 -15.04 20250214 5390 7.98 20250204 11580 -49.74 20241008 5390 7.98 20250204 1.05 N 199730 500 24 억 72974 N N 0 N 00 N
10 20250219 160931 57 100.00 KOSDAQ 일반서비스 N N N N N 5900 340 2 6.12 536240520 90347 773.92 5590 6230 5580 7220 3900 5560 5935.35 1.44 0 3241 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 287 13.85 0.83 12 1.86 426.00 7082.00 11580 20241008 -49.05 5390 20250204 9.46 6850 -13.87 20250214 5390 9.46 20250204 11580 -49.05 20241008 5390 9.46 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
11 20250219 150935 57 100.00 KOSDAQ 일반서비스 N N N N N 5830 270 2 4.86 504096820 84870 727.00 5590 6230 5580 7220 3900 5560 5939.63 1.44 0 5275 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 284 13.69 0.82 12 1.74 426.00 7082.00 11580 20241008 -49.65 5390 20250204 8.16 6850 -14.89 20250214 5390 8.16 20250204 11580 -49.65 20241008 5390 8.16 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
12 20250219 140931 57 100.00 KOSDAQ 일반서비스 N N N N N 5880 320 2 5.76 481307010 80957 693.48 5590 6230 5580 7220 3900 5560 5945.22 1.44 0 4718 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 286 13.80 0.83 12 1.66 426.00 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 1.08 N 199730 500 24 억 69819 N N 0 N 00 N