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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
223250/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
20250221,161012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-10,5,-0.32,232388660,74048,56.25,3135,3175,3110,4095,2205,3150,3138.35,52.02,0,6338,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,747,19.87,1.36,12,0.31,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-10,5,-0.32,216715520,69054,52.46,3135,3175,3110,4095,2205,3150,3138.35,52.02,0,5697,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,747,19.87,1.36,12,0.29,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-5,5,-0.16,172131380,54851,41.67,3135,3175,3110,4095,2205,3150,3138.16,52.02,0,5480,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,748,19.91,1.36,12,0.23,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,3195,-1.56,20250213,2745,14.57,20250203,5390,-41.65,20241022,2610,20.50,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,131014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-5,5,-0.16,163265795,52032,39.52,3135,3175,3110,4095,2205,3150,3137.80,52.02,0,3872,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,748,19.91,1.36,12,0.22,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,3195,-1.56,20250213,2745,14.57,20250203,5390,-41.65,20241022,2610,20.50,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,121015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-5,5,-0.16,154965995,49386,37.51,3135,3175,3110,4095,2205,3150,3137.85,52.02,0,3419,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,748,19.91,1.36,12,0.21,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,3195,-1.56,20250213,2745,14.57,20250203,5390,-41.65,20241022,2610,20.50,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,111011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,0,3,0.00,98146065,31201,23.70,3135,3175,3110,4095,2205,3150,3145.61,52.02,0,3082,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,750,19.94,1.36,12,0.13,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,101013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,20,2,0.63,80787925,25689,19.51,3135,3175,3110,4095,2205,3150,3144.85,52.02,0,2774,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,754,20.06,1.37,12,0.11,158.00,2316.00,5390,20241022,-41.19,2610,20240419,21.46,3195,-0.78,20250213,2745,15.48,20250203,5390,-41.19,20241022,2610,21.46,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250221,091016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,0,3,0.00,41448310,13229,10.05,3135,3150,3110,4095,2205,3150,3133.14,52.02,0,2984,3240,3195,3150,3105,3060,3217,3127,119,945,500,2200,5,1,23799324,750,19.94,1.36,12,0.06,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.44,N,223250,500,118 억,,12379331,N,N,1,N,00,N
20250220,161008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,15,2,0.48,413141095,131060,170.34,3110,3195,3105,4075,2195,3135,3152.31,51.93,0,21506,3188,3161,3143,3116,3098,3152,3107,119,940,500,2190,5,1,23799324,750,19.94,1.36,12,0.55,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,0.00,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.45,N,223250,500,118 억,,12357824,N,N,1,N,00,N
20250220,151011,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,5,2,0.16,399579930,126749,164.73,3110,3195,3105,4075,2195,3135,3152.53,51.93,0,23274,3188,3161,3143,3116,3098,3152,3107,119,940,500,2190,5,1,23799324,747,19.87,1.36,12,0.53,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,0.00,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.45,N,223250,500,118 억,,12357824,N,N,79,N,00,N
20250220,141012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,40,2,1.28,298424065,94476,122.79,3110,3195,3105,4075,2195,3135,3158.73,51.93,0,20797,3188,3161,3143,3116,3098,3152,3107,119,940,500,2190,5,1,23799324,756,20.09,1.37,12,0.40,158.00,2316.00,5390,20241022,-41.09,2610,20240419,21.65,3195,0.00,20250213,2745,15.66,20250203,5390,-41.09,20241022,2610,21.65,20240419,2.45,N,223250,500,118 억,,12357824,N,N,79,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 20250221 161012 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 -10 5 -0.32 232388660 74048 56.25 3135 3175 3110 4095 2205 3150 3138.35 52.02 0 6338 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 747 19.87 1.36 12 0.31 158.00 2316.00 5390 20241022 -41.74 2610 20240419 20.31 3195 -1.72 20250213 2745 14.39 20250203 5390 -41.74 20241022 2610 20.31 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
3 20250221 151016 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 -10 5 -0.32 216715520 69054 52.46 3135 3175 3110 4095 2205 3150 3138.35 52.02 0 5697 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 747 19.87 1.36 12 0.29 158.00 2316.00 5390 20241022 -41.74 2610 20240419 20.31 3195 -1.72 20250213 2745 14.39 20250203 5390 -41.74 20241022 2610 20.31 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
4 20250221 141015 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -5 5 -0.16 172131380 54851 41.67 3135 3175 3110 4095 2205 3150 3138.16 52.02 0 5480 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 748 19.91 1.36 12 0.23 158.00 2316.00 5390 20241022 -41.65 2610 20240419 20.50 3195 -1.56 20250213 2745 14.57 20250203 5390 -41.65 20241022 2610 20.50 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
5 20250221 131014 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -5 5 -0.16 163265795 52032 39.52 3135 3175 3110 4095 2205 3150 3137.80 52.02 0 3872 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 748 19.91 1.36 12 0.22 158.00 2316.00 5390 20241022 -41.65 2610 20240419 20.50 3195 -1.56 20250213 2745 14.57 20250203 5390 -41.65 20241022 2610 20.50 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
6 20250221 121015 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -5 5 -0.16 154965995 49386 37.51 3135 3175 3110 4095 2205 3150 3137.85 52.02 0 3419 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 748 19.91 1.36 12 0.21 158.00 2316.00 5390 20241022 -41.65 2610 20240419 20.50 3195 -1.56 20250213 2745 14.57 20250203 5390 -41.65 20241022 2610 20.50 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
7 20250221 111011 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 0 3 0.00 98146065 31201 23.70 3135 3175 3110 4095 2205 3150 3145.61 52.02 0 3082 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 750 19.94 1.36 12 0.13 158.00 2316.00 5390 20241022 -41.56 2610 20240419 20.69 3195 -1.41 20250213 2745 14.75 20250203 5390 -41.56 20241022 2610 20.69 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
8 20250221 101013 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 20 2 0.63 80787925 25689 19.51 3135 3175 3110 4095 2205 3150 3144.85 52.02 0 2774 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 754 20.06 1.37 12 0.11 158.00 2316.00 5390 20241022 -41.19 2610 20240419 21.46 3195 -0.78 20250213 2745 15.48 20250203 5390 -41.19 20241022 2610 21.46 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
9 20250221 091016 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 0 3 0.00 41448310 13229 10.05 3135 3150 3110 4095 2205 3150 3133.14 52.02 0 2984 3240 3195 3150 3105 3060 3217 3127 119 945 500 2200 5 1 23799324 750 19.94 1.36 12 0.06 158.00 2316.00 5390 20241022 -41.56 2610 20240419 20.69 3195 -1.41 20250213 2745 14.75 20250203 5390 -41.56 20241022 2610 20.69 20240419 2.44 N 223250 500 118 억 12379331 N N 1 N 00 N
10 20250220 161008 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 15 2 0.48 413141095 131060 170.34 3110 3195 3105 4075 2195 3135 3152.31 51.93 0 21506 3188 3161 3143 3116 3098 3152 3107 119 940 500 2190 5 1 23799324 750 19.94 1.36 12 0.55 158.00 2316.00 5390 20241022 -41.56 2610 20240419 20.69 3195 0.00 20250213 2745 14.75 20250203 5390 -41.56 20241022 2610 20.69 20240419 2.45 N 223250 500 118 억 12357824 N N 1 N 00 N
11 20250220 151011 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 5 2 0.16 399579930 126749 164.73 3110 3195 3105 4075 2195 3135 3152.53 51.93 0 23274 3188 3161 3143 3116 3098 3152 3107 119 940 500 2190 5 1 23799324 747 19.87 1.36 12 0.53 158.00 2316.00 5390 20241022 -41.74 2610 20240419 20.31 3195 0.00 20250213 2745 14.39 20250203 5390 -41.74 20241022 2610 20.31 20240419 2.45 N 223250 500 118 억 12357824 N N 79 N 00 N
12 20250220 141012 57 100.00 KOSDAQ 일반서비스 N N N N N 3175 40 2 1.28 298424065 94476 122.79 3110 3195 3105 4075 2195 3135 3158.73 51.93 0 20797 3188 3161 3143 3116 3098 3152 3107 119 940 500 2190 5 1 23799324 756 20.09 1.37 12 0.40 158.00 2316.00 5390 20241022 -41.09 2610 20240419 21.65 3195 0.00 20250213 2745 15.66 20250203 5390 -41.09 20241022 2610 21.65 20240419 2.45 N 223250 500 118 억 12357824 N N 79 N 00 N