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
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
20250219,160932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43300,2400,2,5.87,2344549400,55183,94.02,41700,44100,40500,53100,28650,40900,42484.90,0.76,0,-2053,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3704,-8.09,11.39,12,0.65,-5350.00,3800.00,110000,20240320,-60.64,36000,20241227,20.28,45500,-4.84,20250109,36400,18.96,20250203,110000,-60.64,20240320,36000,20.28,20241227,0.02,N,199800,500,42 억,,64685,N,N,7,N,00,N
20250219,150935,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43100,2200,2,5.38,2174578500,51256,87.33,41700,44100,40500,53100,28650,40900,42425.83,0.76,0,-2195,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3687,-8.06,11.34,12,0.60,-5350.00,3800.00,110000,20240320,-60.82,36000,20241227,19.72,45500,-5.27,20250109,36400,18.41,20250203,110000,-60.82,20240320,36000,19.72,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,140931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43250,2350,2,5.75,2015884500,47588,81.08,41700,44100,40500,53100,28650,40900,42361.19,0.76,0,-2688,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3700,-8.08,11.38,12,0.56,-5350.00,3800.00,110000,20240320,-60.68,36000,20241227,20.14,45500,-4.95,20250109,36400,18.82,20250203,110000,-60.68,20240320,36000,20.14,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,130933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,43700,2800,2,6.85,1332195350,31758,54.11,41700,44100,40500,53100,28650,40900,41948.34,0.76,0,-2231,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3738,-8.17,11.50,12,0.37,-5350.00,3800.00,110000,20240320,-60.27,36000,20241227,21.39,45500,-3.96,20250109,36400,20.05,20250203,110000,-60.27,20240320,36000,21.39,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,120931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41300,400,2,0.98,709751650,17239,29.37,41700,41700,40500,53100,28650,40900,41171.28,0.76,0,-1460,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3533,-7.72,10.87,12,0.20,-5350.00,3800.00,110000,20240320,-62.45,36000,20241227,14.72,45500,-9.23,20250109,36400,13.46,20250203,110000,-62.45,20240320,36000,14.72,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,110932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41400,500,2,1.22,640334300,15553,26.50,41700,41700,40500,53100,28650,40900,41171.11,0.76,0,-1370,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3542,-7.74,10.89,12,0.18,-5350.00,3800.00,110000,20240320,-62.36,36000,20241227,15.00,45500,-9.01,20250109,36400,13.74,20250203,110000,-62.36,20240320,36000,15.00,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,100933,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,41250,350,2,0.86,330226100,8066,13.74,41700,41700,40500,53100,28650,40900,40940.50,0.76,0,-1800,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3529,-7.71,10.86,12,0.09,-5350.00,3800.00,110000,20240320,-62.50,36000,20241227,14.58,45500,-9.34,20250109,36400,13.32,20250203,110000,-62.50,20240320,36000,14.58,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250219,090934,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40850,-50,5,-0.12,71760650,1745,2.97,41700,41700,40550,53100,28650,40900,41123.58,0.76,0,-350,42633,41766,40283,39416,37933,42200,39850,43,12200,500,28630,50,1,8554855,3495,-7.64,10.75,12,0.02,-5350.00,3800.00,110000,20240320,-62.86,36000,20241227,13.47,45500,-10.22,20250109,36400,12.23,20250203,110000,-62.86,20240320,36000,13.47,20241227,0.02,N,199800,500,42 억,,64685,N,N,97,N,00,N
20250218,160930,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40900,1600,2,4.07,746068850,18652,85.27,39350,41150,38800,51000,27550,39300,39998.15,0.73,0,2269,41666,40482,39716,38532,37766,40100,38150,43,11700,500,27510,50,1,8554855,3499,-7.64,10.76,12,0.22,-5350.00,3800.00,110000,20240320,-62.82,36000,20241227,13.61,45500,-10.11,20250109,36400,12.36,20250203,110000,-62.82,20240320,36000,13.61,20241227,0.02,N,199800,500,42 억,,62431,N,N,97,N,00,N
20250218,150931,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40550,1250,2,3.18,680542300,17041,77.90,39350,41150,38800,51000,27550,39300,39935.58,0.73,0,1664,41666,40482,39716,38532,37766,40100,38150,43,11700,500,27510,50,1,8554855,3469,-7.58,10.67,12,0.20,-5350.00,3800.00,110000,20240320,-63.14,36000,20241227,12.64,45500,-10.88,20250109,36400,11.40,20250203,110000,-63.14,20240320,36000,12.64,20241227,0.02,N,199800,500,42 억,,62431,N,N,574,N,00,N
20250218,140932,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,40350,1050,2,2.67,406152050,10298,47.08,39350,40350,38800,51000,27550,39300,39439.90,0.73,0,228,41666,40482,39716,38532,37766,40100,38150,43,11700,500,27510,50,1,8554855,3452,-7.54,10.62,12,0.12,-5350.00,3800.00,110000,20240320,-63.32,36000,20241227,12.08,45500,-11.32,20250109,36400,10.85,20250203,110000,-63.32,20240320,36000,12.08,20241227,0.02,N,199800,500,42 억,,62431,N,N,574,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 160932 57 100.00 KOSDAQ 일반서비스 N N N N N 43300 2400 2 5.87 2344549400 55183 94.02 41700 44100 40500 53100 28650 40900 42484.90 0.76 0 -2053 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3704 -8.09 11.39 12 0.65 -5350.00 3800.00 110000 20240320 -60.64 36000 20241227 20.28 45500 -4.84 20250109 36400 18.96 20250203 110000 -60.64 20240320 36000 20.28 20241227 0.02 N 199800 500 42 억 64685 N N 7 N 00 N
3 20250219 150935 57 100.00 KOSDAQ 일반서비스 N N N N N 43100 2200 2 5.38 2174578500 51256 87.33 41700 44100 40500 53100 28650 40900 42425.83 0.76 0 -2195 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3687 -8.06 11.34 12 0.60 -5350.00 3800.00 110000 20240320 -60.82 36000 20241227 19.72 45500 -5.27 20250109 36400 18.41 20250203 110000 -60.82 20240320 36000 19.72 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
4 20250219 140931 57 100.00 KOSDAQ 일반서비스 N N N N N 43250 2350 2 5.75 2015884500 47588 81.08 41700 44100 40500 53100 28650 40900 42361.19 0.76 0 -2688 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3700 -8.08 11.38 12 0.56 -5350.00 3800.00 110000 20240320 -60.68 36000 20241227 20.14 45500 -4.95 20250109 36400 18.82 20250203 110000 -60.68 20240320 36000 20.14 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
5 20250219 130933 57 100.00 KOSDAQ 일반서비스 N N N N N 43700 2800 2 6.85 1332195350 31758 54.11 41700 44100 40500 53100 28650 40900 41948.34 0.76 0 -2231 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3738 -8.17 11.50 12 0.37 -5350.00 3800.00 110000 20240320 -60.27 36000 20241227 21.39 45500 -3.96 20250109 36400 20.05 20250203 110000 -60.27 20240320 36000 21.39 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
6 20250219 120931 57 100.00 KOSDAQ 일반서비스 N N N N N 41300 400 2 0.98 709751650 17239 29.37 41700 41700 40500 53100 28650 40900 41171.28 0.76 0 -1460 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3533 -7.72 10.87 12 0.20 -5350.00 3800.00 110000 20240320 -62.45 36000 20241227 14.72 45500 -9.23 20250109 36400 13.46 20250203 110000 -62.45 20240320 36000 14.72 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
7 20250219 110932 57 100.00 KOSDAQ 일반서비스 N N N N N 41400 500 2 1.22 640334300 15553 26.50 41700 41700 40500 53100 28650 40900 41171.11 0.76 0 -1370 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3542 -7.74 10.89 12 0.18 -5350.00 3800.00 110000 20240320 -62.36 36000 20241227 15.00 45500 -9.01 20250109 36400 13.74 20250203 110000 -62.36 20240320 36000 15.00 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
8 20250219 100933 57 100.00 KOSDAQ 일반서비스 N N N N N 41250 350 2 0.86 330226100 8066 13.74 41700 41700 40500 53100 28650 40900 40940.50 0.76 0 -1800 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3529 -7.71 10.86 12 0.09 -5350.00 3800.00 110000 20240320 -62.50 36000 20241227 14.58 45500 -9.34 20250109 36400 13.32 20250203 110000 -62.50 20240320 36000 14.58 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
9 20250219 090934 57 100.00 KOSDAQ 일반서비스 N N N N N 40850 -50 5 -0.12 71760650 1745 2.97 41700 41700 40550 53100 28650 40900 41123.58 0.76 0 -350 42633 41766 40283 39416 37933 42200 39850 43 12200 500 28630 50 1 8554855 3495 -7.64 10.75 12 0.02 -5350.00 3800.00 110000 20240320 -62.86 36000 20241227 13.47 45500 -10.22 20250109 36400 12.23 20250203 110000 -62.86 20240320 36000 13.47 20241227 0.02 N 199800 500 42 억 64685 N N 97 N 00 N
10 20250218 160930 57 100.00 KOSDAQ 일반서비스 N N N N N 40900 1600 2 4.07 746068850 18652 85.27 39350 41150 38800 51000 27550 39300 39998.15 0.73 0 2269 41666 40482 39716 38532 37766 40100 38150 43 11700 500 27510 50 1 8554855 3499 -7.64 10.76 12 0.22 -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 0.02 N 199800 500 42 억 62431 N N 97 N 00 N
11 20250218 150931 57 100.00 KOSDAQ 일반서비스 N N N N N 40550 1250 2 3.18 680542300 17041 77.90 39350 41150 38800 51000 27550 39300 39935.58 0.73 0 1664 41666 40482 39716 38532 37766 40100 38150 43 11700 500 27510 50 1 8554855 3469 -7.58 10.67 12 0.20 -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 0.02 N 199800 500 42 억 62431 N N 574 N 00 N
12 20250218 140932 57 100.00 KOSDAQ 일반서비스 N N N N N 40350 1050 2 2.67 406152050 10298 47.08 39350 40350 38800 51000 27550 39300 39439.90 0.73 0 228 41666 40482 39716 38532 37766 40100 38150 43 11700 500 27510 50 1 8554855 3452 -7.54 10.62 12 0.12 -5350.00 3800.00 110000 20240320 -63.32 36000 20241227 12.08 45500 -11.32 20250109 36400 10.85 20250203 110000 -63.32 20240320 36000 12.08 20241227 0.02 N 199800 500 42 억 62431 N N 574 N 00 N