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
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
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
20250219,130932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5870,310,2,5.58,474061450,79719,682.88,5590,6230,5580,7220,3900,5560,5946.66,1.44,0,4557,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,286,13.78,0.83,12,1.64,426.00,7082.00,11580,20241008,-49.31,5390,20250204,8.91,6850,-14.31,20250214,5390,8.91,20250204,11580,-49.31,20241008,5390,8.91,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,120930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5860,300,2,5.40,453457580,76228,652.97,5590,6230,5580,7220,3900,5560,5948.70,1.44,0,4242,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,285,13.76,0.83,12,1.57,426.00,7082.00,11580,20241008,-49.40,5390,20250204,8.72,6850,-14.45,20250214,5390,8.72,20250204,11580,-49.40,20241008,5390,8.72,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,110932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5950,390,2,7.01,425366460,71454,612.08,5590,6230,5580,7220,3900,5560,5953.01,1.44,0,3342,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,289,13.97,0.84,12,1.47,426.00,7082.00,11580,20241008,-48.62,5390,20250204,10.39,6850,-13.14,20250214,5390,10.39,20250204,11580,-48.62,20241008,5390,10.39,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,100933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5930,370,2,6.65,354690740,59487,509.57,5590,6230,5580,7220,3900,5560,5962.49,1.44,0,1783,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,288,13.92,0.84,12,1.22,426.00,7082.00,11580,20241008,-48.79,5390,20250204,10.02,6850,-13.43,20250214,5390,10.02,20250204,11580,-48.79,20241008,5390,10.02,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250219,090933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5610,50,2,0.90,1615520,288,2.47,5590,5660,5580,7220,3900,5560,5609.44,1.44,0,-109,5766,5662,5596,5492,5426,5715,5545,24,1660,500,3780,10,1,4864367,273,13.17,0.79,12,0.01,426.00,7082.00,11580,20241008,-51.55,5390,20250204,4.08,6850,-18.10,20250214,5390,4.08,20250204,11580,-51.55,20241008,5390,4.08,20250204,1.08,N,199730,500,24 억,,69819,N,N,0,N,00,N
20250218,160929,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5560,-70,5,-1.24,64992170,11658,49.33,5540,5700,5530,7310,3950,5630,5574.88,1.30,0,1470,5716,5672,5586,5542,5456,5695,5565,24,1680,500,3820,10,1,4864367,270,13.05,0.79,12,0.24,426.00,7082.00,11580,20241008,-51.99,5390,20250204,3.15,6850,-18.83,20250214,5390,3.15,20250204,11580,-51.99,20241008,5390,3.15,20250204,1.13,N,199730,500,24 억,,63354,N,N,0,N,00,N
20250218,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5540,-90,5,-1.60,58904860,10563,44.69,5540,5700,5530,7310,3950,5630,5576.50,1.30,0,1533,5716,5672,5586,5542,5456,5695,5565,24,1680,500,3820,10,1,4864367,269,13.00,0.78,12,0.22,426.00,7082.00,11580,20241008,-52.16,5390,20250204,2.78,6850,-19.12,20250214,5390,2.78,20250204,11580,-52.16,20241008,5390,2.78,20250204,1.13,N,199730,500,24 억,,63354,N,N,0,N,00,N
20250218,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5650,20,2,0.36,45449320,8139,34.44,5540,5700,5530,7310,3950,5630,5584.11,1.30,0,920,5716,5672,5586,5542,5456,5695,5565,24,1680,500,3820,10,1,4864367,275,13.26,0.80,12,0.17,426.00,7082.00,11580,20241008,-51.21,5390,20250204,4.82,6850,-17.52,20250214,5390,4.82,20250204,11580,-51.21,20241008,5390,4.82,20250204,1.13,N,199730,500,24 억,,63354,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 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
3 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
4 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
5 20250219 130932 57 100.00 KOSDAQ 일반서비스 N N N N N 5870 310 2 5.58 474061450 79719 682.88 5590 6230 5580 7220 3900 5560 5946.66 1.44 0 4557 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 286 13.78 0.83 12 1.64 426.00 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 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
6 20250219 120930 57 100.00 KOSDAQ 일반서비스 N N N N N 5860 300 2 5.40 453457580 76228 652.97 5590 6230 5580 7220 3900 5560 5948.70 1.44 0 4242 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 285 13.76 0.83 12 1.57 426.00 7082.00 11580 20241008 -49.40 5390 20250204 8.72 6850 -14.45 20250214 5390 8.72 20250204 11580 -49.40 20241008 5390 8.72 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
7 20250219 110932 57 100.00 KOSDAQ 일반서비스 N N N N N 5950 390 2 7.01 425366460 71454 612.08 5590 6230 5580 7220 3900 5560 5953.01 1.44 0 3342 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 289 13.97 0.84 12 1.47 426.00 7082.00 11580 20241008 -48.62 5390 20250204 10.39 6850 -13.14 20250214 5390 10.39 20250204 11580 -48.62 20241008 5390 10.39 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
8 20250219 100933 57 100.00 KOSDAQ 일반서비스 N N N N N 5930 370 2 6.65 354690740 59487 509.57 5590 6230 5580 7220 3900 5560 5962.49 1.44 0 1783 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 288 13.92 0.84 12 1.22 426.00 7082.00 11580 20241008 -48.79 5390 20250204 10.02 6850 -13.43 20250214 5390 10.02 20250204 11580 -48.79 20241008 5390 10.02 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
9 20250219 090933 57 100.00 KOSDAQ 일반서비스 N N N N N 5610 50 2 0.90 1615520 288 2.47 5590 5660 5580 7220 3900 5560 5609.44 1.44 0 -109 5766 5662 5596 5492 5426 5715 5545 24 1660 500 3780 10 1 4864367 273 13.17 0.79 12 0.01 426.00 7082.00 11580 20241008 -51.55 5390 20250204 4.08 6850 -18.10 20250214 5390 4.08 20250204 11580 -51.55 20241008 5390 4.08 20250204 1.08 N 199730 500 24 억 69819 N N 0 N 00 N
10 20250218 160929 57 100.00 KOSDAQ 일반서비스 N N N N N 5560 -70 5 -1.24 64992170 11658 49.33 5540 5700 5530 7310 3950 5630 5574.88 1.30 0 1470 5716 5672 5586 5542 5456 5695 5565 24 1680 500 3820 10 1 4864367 270 13.05 0.79 12 0.24 426.00 7082.00 11580 20241008 -51.99 5390 20250204 3.15 6850 -18.83 20250214 5390 3.15 20250204 11580 -51.99 20241008 5390 3.15 20250204 1.13 N 199730 500 24 억 63354 N N 0 N 00 N
11 20250218 150931 57 100.00 KOSDAQ 일반서비스 N N N N N 5540 -90 5 -1.60 58904860 10563 44.69 5540 5700 5530 7310 3950 5630 5576.50 1.30 0 1533 5716 5672 5586 5542 5456 5695 5565 24 1680 500 3820 10 1 4864367 269 13.00 0.78 12 0.22 426.00 7082.00 11580 20241008 -52.16 5390 20250204 2.78 6850 -19.12 20250214 5390 2.78 20250204 11580 -52.16 20241008 5390 2.78 20250204 1.13 N 199730 500 24 억 63354 N N 0 N 00 N
12 20250218 140932 57 100.00 KOSDAQ 일반서비스 N N N N N 5650 20 2 0.36 45449320 8139 34.44 5540 5700 5530 7310 3950 5630 5584.11 1.30 0 920 5716 5672 5586 5542 5456 5695 5565 24 1680 500 3820 10 1 4864367 275 13.26 0.80 12 0.17 426.00 7082.00 11580 20241008 -51.21 5390 20250204 4.82 6850 -17.52 20250214 5390 4.82 20250204 11580 -51.21 20241008 5390 4.82 20250204 1.13 N 199730 500 24 억 63354 N N 0 N 00 N