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
040420/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
20250219,160454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,30,2,0.53,142721720,24926,194.63,5720,5750,5710,7420,4000,5710,5725.80,2.44,0,6628,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,900,6.76,0.97,12,0.16,849.00,5890.00,7040,20240320,-18.47,5650,20250203,1.59,6110,-6.06,20250102,5650,1.59,20250203,7040,-18.47,20240320,5650,1.59,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,150456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,20,2,0.35,129194750,22569,176.22,5720,5750,5710,7420,4000,5710,5724.43,2.44,0,6520,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,898,6.75,0.97,12,0.14,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,140453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,113895360,19901,155.39,5720,5740,5710,7420,4000,5710,5723.10,2.44,0,5718,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,897,6.74,0.97,12,0.13,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,130454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5740,30,2,0.53,93910340,16410,128.13,5720,5740,5710,7420,4000,5710,5722.75,2.44,0,4969,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,900,6.76,0.97,12,0.10,849.00,5890.00,7040,20240320,-18.47,5650,20250203,1.59,6110,-6.06,20250102,5650,1.59,20250203,7040,-18.47,20240320,5650,1.59,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,120454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,81960890,14323,111.84,5720,5740,5710,7420,4000,5710,5722.33,2.44,0,4819,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,897,6.74,0.97,12,0.09,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,110455,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,53312970,9316,72.74,5720,5740,5710,7420,4000,5710,5722.73,2.44,0,3007,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.06,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,100454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5730,20,2,0.35,39514670,6903,53.90,5720,5740,5710,7420,4000,5710,5724.27,2.44,0,2370,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,898,6.75,0.97,12,0.04,849.00,5890.00,7040,20240320,-18.61,5650,20250203,1.42,6110,-6.22,20250102,5650,1.42,20250203,7040,-18.61,20240320,5650,1.42,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250219,090456,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5720,10,2,0.18,1309880,229,1.79,5720,5720,5720,7420,4000,5710,5720.00,2.44,0,-5,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,897,6.74,0.97,12,0.00,849.00,5890.00,7040,20240320,-18.75,5650,20250203,1.24,6110,-6.38,20250102,5650,1.24,20250203,7040,-18.75,20240320,5650,1.24,20250203,0.15,N,040420,500,84 억,,383311,N,N,0,N,00,N
20250218,160453,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,73174900,12806,101.15,5710,5740,5700,7420,4000,5710,5714.11,2.44,0,494,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,150454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,70850050,12399,97.94,5710,5740,5700,7420,4000,5710,5714.17,2.44,0,638,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.08,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,N,N,0,N,00,N
20250218,140454,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5710,0,3,0.00,64532870,11293,89.20,5710,5740,5700,7420,4000,5710,5714.41,2.44,0,635,5756,5732,5716,5692,5676,5730,5690,85,1710,500,4220,10,1,15677552,895,6.73,0.97,12,0.07,849.00,5890.00,7040,20240320,-18.89,5650,20250203,1.06,6110,-6.55,20250102,5650,1.06,20250203,7040,-18.89,20240320,5650,1.06,20250203,0.14,N,040420,500,84 억,,382817,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 160454 57 100.00 KOSDAQ 일반서비스 N N N N N 5740 30 2 0.53 142721720 24926 194.63 5720 5750 5710 7420 4000 5710 5725.80 2.44 0 6628 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 900 6.76 0.97 12 0.16 849.00 5890.00 7040 20240320 -18.47 5650 20250203 1.59 6110 -6.06 20250102 5650 1.59 20250203 7040 -18.47 20240320 5650 1.59 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
3 20250219 150456 57 100.00 KOSDAQ 일반서비스 N N N N N 5730 20 2 0.35 129194750 22569 176.22 5720 5750 5710 7420 4000 5710 5724.43 2.44 0 6520 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 898 6.75 0.97 12 0.14 849.00 5890.00 7040 20240320 -18.61 5650 20250203 1.42 6110 -6.22 20250102 5650 1.42 20250203 7040 -18.61 20240320 5650 1.42 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
4 20250219 140453 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 10 2 0.18 113895360 19901 155.39 5720 5740 5710 7420 4000 5710 5723.10 2.44 0 5718 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 897 6.74 0.97 12 0.13 849.00 5890.00 7040 20240320 -18.75 5650 20250203 1.24 6110 -6.38 20250102 5650 1.24 20250203 7040 -18.75 20240320 5650 1.24 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
5 20250219 130454 57 100.00 KOSDAQ 일반서비스 N N N N N 5740 30 2 0.53 93910340 16410 128.13 5720 5740 5710 7420 4000 5710 5722.75 2.44 0 4969 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 900 6.76 0.97 12 0.10 849.00 5890.00 7040 20240320 -18.47 5650 20250203 1.59 6110 -6.06 20250102 5650 1.59 20250203 7040 -18.47 20240320 5650 1.59 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
6 20250219 120454 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 10 2 0.18 81960890 14323 111.84 5720 5740 5710 7420 4000 5710 5722.33 2.44 0 4819 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 897 6.74 0.97 12 0.09 849.00 5890.00 7040 20240320 -18.75 5650 20250203 1.24 6110 -6.38 20250102 5650 1.24 20250203 7040 -18.75 20240320 5650 1.24 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
7 20250219 110455 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 53312970 9316 72.74 5720 5740 5710 7420 4000 5710 5722.73 2.44 0 3007 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.06 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
8 20250219 100454 57 100.00 KOSDAQ 일반서비스 N N N N N 5730 20 2 0.35 39514670 6903 53.90 5720 5740 5710 7420 4000 5710 5724.27 2.44 0 2370 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 898 6.75 0.97 12 0.04 849.00 5890.00 7040 20240320 -18.61 5650 20250203 1.42 6110 -6.22 20250102 5650 1.42 20250203 7040 -18.61 20240320 5650 1.42 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
9 20250219 090456 57 100.00 KOSDAQ 일반서비스 N N N N N 5720 10 2 0.18 1309880 229 1.79 5720 5720 5720 7420 4000 5710 5720.00 2.44 0 -5 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 897 6.74 0.97 12 0.00 849.00 5890.00 7040 20240320 -18.75 5650 20250203 1.24 6110 -6.38 20250102 5650 1.24 20250203 7040 -18.75 20240320 5650 1.24 20250203 0.15 N 040420 500 84 억 383311 N N 0 N 00 N
10 20250218 160453 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 73174900 12806 101.15 5710 5740 5700 7420 4000 5710 5714.11 2.44 0 494 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
11 20250218 150454 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 70850050 12399 97.94 5710 5740 5700 7420 4000 5710 5714.17 2.44 0 638 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.08 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N
12 20250218 140454 57 100.00 KOSDAQ 일반서비스 N N N N N 5710 0 3 0.00 64532870 11293 89.20 5710 5740 5700 7420 4000 5710 5714.41 2.44 0 635 5756 5732 5716 5692 5676 5730 5690 85 1710 500 4220 10 1 15677552 895 6.73 0.97 12 0.07 849.00 5890.00 7040 20240320 -18.89 5650 20250203 1.06 6110 -6.55 20250102 5650 1.06 20250203 7040 -18.89 20240320 5650 1.06 20250203 0.14 N 040420 500 84 억 382817 N N 0 N 00 N