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
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
20250219,161005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-35,5,-1.10,238181745,75841,99.90,3170,3170,3125,4120,2220,3170,3140.56,51.98,0,-13822,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,746,19.84,1.35,12,0.32,158.00,2316.00,5390,20241022,-41.84,2610,20240419,20.11,3195,-1.88,20250213,2745,14.21,20250203,5390,-41.84,20241022,2610,20.11,20240419,2.36,N,223250,500,118 억,,12371533,N,N,79,N,00,N
20250219,151008,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-35,5,-1.10,199481915,63499,83.65,3170,3170,3125,4120,2220,3170,3141.50,51.98,0,-12615,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,746,19.84,1.35,12,0.27,158.00,2316.00,5390,20241022,-41.84,2610,20240419,20.11,3195,-1.88,20250213,2745,14.21,20250203,5390,-41.84,20241022,2610,20.11,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,141004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3145,-25,5,-0.79,174692530,55597,73.24,3170,3170,3125,4120,2220,3170,3142.12,51.98,0,-9502,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,748,19.91,1.36,12,0.23,158.00,2316.00,5390,20241022,-41.65,2610,20240419,20.50,3195,-1.56,20250213,2745,14.57,20250203,5390,-41.65,20241022,2610,20.50,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,131006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-35,5,-1.10,147084120,46787,61.63,3170,3170,3130,4120,2220,3170,3143.70,51.98,0,-7115,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,746,19.84,1.35,12,0.20,158.00,2316.00,5390,20241022,-41.84,2610,20240419,20.11,3195,-1.88,20250213,2745,14.21,20250203,5390,-41.84,20241022,2610,20.11,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,121004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3135,-35,5,-1.10,119816965,38091,50.18,3170,3170,3135,4120,2220,3170,3145.55,51.98,0,-4341,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,746,19.84,1.35,12,0.16,158.00,2316.00,5390,20241022,-41.84,2610,20240419,20.11,3195,-1.88,20250213,2745,14.21,20250203,5390,-41.84,20241022,2610,20.11,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,111006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-30,5,-0.95,85834565,27273,35.93,3170,3170,3135,4120,2220,3170,3147.24,51.98,0,1300,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,747,19.87,1.36,12,0.11,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,101007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,66433170,21107,27.80,3170,3170,3135,4120,2220,3170,3147.45,51.98,0,1700,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,750,19.94,1.36,12,0.09,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250219,091007,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-15,5,-0.47,9787360,3092,4.07,3170,3170,3150,4120,2220,3170,3165.38,51.98,0,2054,3213,3191,3158,3136,3103,3175,3120,119,950,500,2210,5,1,23799324,751,19.97,1.36,12,0.01,158.00,2316.00,5390,20241022,-41.47,2610,20240419,20.88,3195,-1.25,20250213,2745,14.94,20250203,5390,-41.47,20241022,2610,20.88,20240419,2.36,N,223250,500,118 억,,12371533,N,N,5,N,00,N
20250218,161002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,0,3,0.00,238910165,75694,74.04,3180,3180,3125,4120,2220,3170,3156.26,51.94,0,8234,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,754,20.06,1.37,12,0.32,158.00,2316.00,5390,20241022,-41.19,2610,20240419,21.46,3195,-0.78,20250213,2745,15.48,20250203,5390,-41.19,20241022,2610,21.46,20240419,2.34,N,223250,500,118 억,,12361490,N,N,5,N,00,N
20250218,151004,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3175,5,2,0.16,220183940,69788,68.26,3180,3180,3125,4120,2220,3170,3155.04,51.94,0,10086,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,756,20.09,1.37,12,0.29,158.00,2316.00,5390,20241022,-41.09,2610,20240419,21.65,3195,-0.63,20250213,2745,15.66,20250203,5390,-41.09,20241022,2610,21.65,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250218,141005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,-15,5,-0.47,126675685,40259,39.38,3180,3180,3125,4120,2220,3170,3146.52,51.94,0,-5810,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,751,19.97,1.36,12,0.17,158.00,2316.00,5390,20241022,-41.47,2610,20240419,20.88,3195,-1.25,20250213,2745,14.94,20250203,5390,-41.47,20241022,2610,20.88,20240419,2.34,N,223250,500,118 억,,12361490,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 161005 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 -35 5 -1.10 238181745 75841 99.90 3170 3170 3125 4120 2220 3170 3140.56 51.98 0 -13822 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 746 19.84 1.35 12 0.32 158.00 2316.00 5390 20241022 -41.84 2610 20240419 20.11 3195 -1.88 20250213 2745 14.21 20250203 5390 -41.84 20241022 2610 20.11 20240419 2.36 N 223250 500 118 억 12371533 N N 79 N 00 N
3 20250219 151008 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 -35 5 -1.10 199481915 63499 83.65 3170 3170 3125 4120 2220 3170 3141.50 51.98 0 -12615 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 746 19.84 1.35 12 0.27 158.00 2316.00 5390 20241022 -41.84 2610 20240419 20.11 3195 -1.88 20250213 2745 14.21 20250203 5390 -41.84 20241022 2610 20.11 20240419 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
4 20250219 141004 57 100.00 KOSDAQ 일반서비스 N N N N N 3145 -25 5 -0.79 174692530 55597 73.24 3170 3170 3125 4120 2220 3170 3142.12 51.98 0 -9502 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 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 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
5 20250219 131006 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 -35 5 -1.10 147084120 46787 61.63 3170 3170 3130 4120 2220 3170 3143.70 51.98 0 -7115 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 746 19.84 1.35 12 0.20 158.00 2316.00 5390 20241022 -41.84 2610 20240419 20.11 3195 -1.88 20250213 2745 14.21 20250203 5390 -41.84 20241022 2610 20.11 20240419 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
6 20250219 121004 57 100.00 KOSDAQ 일반서비스 N N N N N 3135 -35 5 -1.10 119816965 38091 50.18 3170 3170 3135 4120 2220 3170 3145.55 51.98 0 -4341 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 746 19.84 1.35 12 0.16 158.00 2316.00 5390 20241022 -41.84 2610 20240419 20.11 3195 -1.88 20250213 2745 14.21 20250203 5390 -41.84 20241022 2610 20.11 20240419 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
7 20250219 111006 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 -30 5 -0.95 85834565 27273 35.93 3170 3170 3135 4120 2220 3170 3147.24 51.98 0 1300 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 747 19.87 1.36 12 0.11 158.00 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 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
8 20250219 101007 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -20 5 -0.63 66433170 21107 27.80 3170 3170 3135 4120 2220 3170 3147.45 51.98 0 1700 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 750 19.94 1.36 12 0.09 158.00 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 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
9 20250219 091007 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -15 5 -0.47 9787360 3092 4.07 3170 3170 3150 4120 2220 3170 3165.38 51.98 0 2054 3213 3191 3158 3136 3103 3175 3120 119 950 500 2210 5 1 23799324 751 19.97 1.36 12 0.01 158.00 2316.00 5390 20241022 -41.47 2610 20240419 20.88 3195 -1.25 20250213 2745 14.94 20250203 5390 -41.47 20241022 2610 20.88 20240419 2.36 N 223250 500 118 억 12371533 N N 5 N 00 N
10 20250218 161002 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 0 3 0.00 238910165 75694 74.04 3180 3180 3125 4120 2220 3170 3156.26 51.94 0 8234 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 754 20.06 1.37 12 0.32 158.00 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 2.34 N 223250 500 118 억 12361490 N N 5 N 00 N
11 20250218 151004 57 100.00 KOSDAQ 일반서비스 N N N N N 3175 5 2 0.16 220183940 69788 68.26 3180 3180 3125 4120 2220 3170 3155.04 51.94 0 10086 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 756 20.09 1.37 12 0.29 158.00 2316.00 5390 20241022 -41.09 2610 20240419 21.65 3195 -0.63 20250213 2745 15.66 20250203 5390 -41.09 20241022 2610 21.65 20240419 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
12 20250218 141005 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 -15 5 -0.47 126675685 40259 39.38 3180 3180 3125 4120 2220 3170 3146.52 51.94 0 -5810 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 751 19.97 1.36 12 0.17 158.00 2316.00 5390 20241022 -41.47 2610 20240419 20.88 3195 -1.25 20250213 2745 14.94 20250203 5390 -41.47 20241022 2610 20.88 20240419 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N