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
133750/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
20250219,160837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2155,10,2,0.47,91404460,42745,83.28,2145,2155,2120,2785,1505,2145,2138.37,2.09,0,-2562,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,504,-15.73,0.81,12,0.18,-137.00,2659.00,3670,20240206,-41.28,1647,20240805,30.84,2265,-4.86,20250120,1971,9.34,20250203,3555,-39.38,20240305,1647,30.84,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,150840,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,85768360,40123,78.17,2145,2150,2120,2785,1505,2145,2137.64,2.09,0,-2523,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,501,-15.62,0.80,12,0.17,-137.00,2659.00,3670,20240206,-41.69,1647,20240805,29.93,2265,-5.52,20250120,1971,8.57,20250203,3555,-39.80,20240305,1647,29.93,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,140836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,62710505,29380,57.24,2145,2145,2120,2785,1505,2145,2134.46,2.09,0,-2001,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,501,-15.62,0.80,12,0.13,-137.00,2659.00,3670,20240206,-41.69,1647,20240805,29.93,2265,-5.52,20250120,1971,8.57,20250203,3555,-39.80,20240305,1647,29.93,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,130838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,0,3,0.00,53532565,25090,48.88,2145,2145,2120,2785,1505,2145,2133.62,2.09,0,-1983,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,502,-15.66,0.81,12,0.11,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3555,-39.66,20240305,1647,30.24,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,120836,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,45117860,21157,41.22,2145,2145,2120,2785,1505,2145,2132.53,2.09,0,-1976,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,501,-15.62,0.80,12,0.09,-137.00,2659.00,3670,20240206,-41.69,1647,20240805,29.93,2265,-5.52,20250120,1971,8.57,20250203,3555,-39.80,20240305,1647,29.93,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,110838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-25,5,-1.17,36133095,16954,33.03,2145,2145,2120,2785,1505,2145,2131.24,2.09,0,-1890,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,496,-15.47,0.80,12,0.07,-137.00,2659.00,3670,20240206,-42.23,1647,20240805,28.72,2265,-6.40,20250120,1971,7.56,20250203,3555,-40.37,20240305,1647,28.72,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,100838,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2140,-5,5,-0.23,18033435,8461,16.48,2145,2145,2120,2785,1505,2145,2131.36,2.09,0,-438,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,501,-15.62,0.80,12,0.04,-137.00,2659.00,3670,20240206,-41.69,1647,20240805,29.93,2265,-5.52,20250120,1971,8.57,20250203,3555,-39.80,20240305,1647,29.93,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250219,090839,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2120,-25,5,-1.17,8981485,4219,8.22,2145,2145,2120,2785,1505,2145,2128.82,2.09,0,-302,2185,2165,2150,2130,2115,2157,2122,117,640,500,1370,5,1,23407077,496,-15.47,0.80,12,0.02,-137.00,2659.00,3670,20240206,-42.23,1647,20240805,28.72,2265,-6.40,20250120,1971,7.56,20250203,3555,-40.37,20240305,1647,28.72,20240805,4.02,N,133750,500,117 억,,488183,N,N,0,N,00,N
20250218,160835,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-30,5,-1.38,110253205,51247,157.73,2155,2170,2135,2825,1525,2175,2151.41,2.03,0,13231,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,502,-15.66,0.81,12,0.22,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3555,-39.66,20240305,1647,30.24,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,150837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2145,-30,5,-1.38,98146230,45608,140.37,2155,2170,2135,2825,1525,2175,2151.95,2.03,0,12522,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,502,-15.66,0.81,12,0.19,-137.00,2659.00,3670,20240206,-41.55,1647,20240805,30.24,2265,-5.30,20250120,1971,8.83,20250203,3555,-39.66,20240305,1647,30.24,20240805,4.00,N,133750,500,117 억,,474952,N,N,0,N,00,N
20250218,140837,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2165,-10,5,-0.46,71976555,33437,102.91,2155,2170,2135,2825,1525,2175,2152.60,2.03,0,8431,2201,2187,2171,2157,2141,2180,2150,117,650,500,1390,5,1,23407077,507,-15.80,0.81,12,0.14,-137.00,2659.00,3670,20240206,-41.01,1647,20240805,31.45,2265,-4.42,20250120,1971,9.84,20250203,3555,-39.10,20240305,1647,31.45,20240805,4.00,N,133750,500,117 억,,474952,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 160837 57 100.00 KOSDAQ 일반서비스 N N N N N 2155 10 2 0.47 91404460 42745 83.28 2145 2155 2120 2785 1505 2145 2138.37 2.09 0 -2562 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 504 -15.73 0.81 12 0.18 -137.00 2659.00 3670 20240206 -41.28 1647 20240805 30.84 2265 -4.86 20250120 1971 9.34 20250203 3555 -39.38 20240305 1647 30.84 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
3 20250219 150840 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -5 5 -0.23 85768360 40123 78.17 2145 2150 2120 2785 1505 2145 2137.64 2.09 0 -2523 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 501 -15.62 0.80 12 0.17 -137.00 2659.00 3670 20240206 -41.69 1647 20240805 29.93 2265 -5.52 20250120 1971 8.57 20250203 3555 -39.80 20240305 1647 29.93 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
4 20250219 140836 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -5 5 -0.23 62710505 29380 57.24 2145 2145 2120 2785 1505 2145 2134.46 2.09 0 -2001 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 501 -15.62 0.80 12 0.13 -137.00 2659.00 3670 20240206 -41.69 1647 20240805 29.93 2265 -5.52 20250120 1971 8.57 20250203 3555 -39.80 20240305 1647 29.93 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
5 20250219 130838 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 0 3 0.00 53532565 25090 48.88 2145 2145 2120 2785 1505 2145 2133.62 2.09 0 -1983 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 502 -15.66 0.81 12 0.11 -137.00 2659.00 3670 20240206 -41.55 1647 20240805 30.24 2265 -5.30 20250120 1971 8.83 20250203 3555 -39.66 20240305 1647 30.24 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
6 20250219 120836 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -5 5 -0.23 45117860 21157 41.22 2145 2145 2120 2785 1505 2145 2132.53 2.09 0 -1976 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 501 -15.62 0.80 12 0.09 -137.00 2659.00 3670 20240206 -41.69 1647 20240805 29.93 2265 -5.52 20250120 1971 8.57 20250203 3555 -39.80 20240305 1647 29.93 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
7 20250219 110838 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -25 5 -1.17 36133095 16954 33.03 2145 2145 2120 2785 1505 2145 2131.24 2.09 0 -1890 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 496 -15.47 0.80 12 0.07 -137.00 2659.00 3670 20240206 -42.23 1647 20240805 28.72 2265 -6.40 20250120 1971 7.56 20250203 3555 -40.37 20240305 1647 28.72 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
8 20250219 100838 57 100.00 KOSDAQ 일반서비스 N N N N N 2140 -5 5 -0.23 18033435 8461 16.48 2145 2145 2120 2785 1505 2145 2131.36 2.09 0 -438 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 501 -15.62 0.80 12 0.04 -137.00 2659.00 3670 20240206 -41.69 1647 20240805 29.93 2265 -5.52 20250120 1971 8.57 20250203 3555 -39.80 20240305 1647 29.93 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
9 20250219 090839 57 100.00 KOSDAQ 일반서비스 N N N N N 2120 -25 5 -1.17 8981485 4219 8.22 2145 2145 2120 2785 1505 2145 2128.82 2.09 0 -302 2185 2165 2150 2130 2115 2157 2122 117 640 500 1370 5 1 23407077 496 -15.47 0.80 12 0.02 -137.00 2659.00 3670 20240206 -42.23 1647 20240805 28.72 2265 -6.40 20250120 1971 7.56 20250203 3555 -40.37 20240305 1647 28.72 20240805 4.02 N 133750 500 117 억 488183 N N 0 N 00 N
10 20250218 160835 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -30 5 -1.38 110253205 51247 157.73 2155 2170 2135 2825 1525 2175 2151.41 2.03 0 13231 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 502 -15.66 0.81 12 0.22 -137.00 2659.00 3670 20240206 -41.55 1647 20240805 30.24 2265 -5.30 20250120 1971 8.83 20250203 3555 -39.66 20240305 1647 30.24 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
11 20250218 150837 57 100.00 KOSDAQ 일반서비스 N N N N N 2145 -30 5 -1.38 98146230 45608 140.37 2155 2170 2135 2825 1525 2175 2151.95 2.03 0 12522 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 502 -15.66 0.81 12 0.19 -137.00 2659.00 3670 20240206 -41.55 1647 20240805 30.24 2265 -5.30 20250120 1971 8.83 20250203 3555 -39.66 20240305 1647 30.24 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N
12 20250218 140837 57 100.00 KOSDAQ 일반서비스 N N N N N 2165 -10 5 -0.46 71976555 33437 102.91 2155 2170 2135 2825 1525 2175 2152.60 2.03 0 8431 2201 2187 2171 2157 2141 2180 2150 117 650 500 1390 5 1 23407077 507 -15.80 0.81 12 0.14 -137.00 2659.00 3670 20240206 -41.01 1647 20240805 31.45 2265 -4.42 20250120 1971 9.84 20250203 3555 -39.10 20240305 1647 31.45 20240805 4.00 N 133750 500 117 억 474952 N N 0 N 00 N