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
223310/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,,유통,N,N,N,N, ,N,2775,-5,5,-0.18,108792615,39253,33.30,2745,2830,2730,3610,1950,2780,2771.57,0.00,0,-5039,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,634,-33.04,1.95,12,0.17,-84.00,1426.00,4665,20240523,-40.51,1381,20240411,100.94,4110,-32.48,20250116,2530,9.68,20250210,4665,-40.51,20240523,1381,100.94,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,151009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2755,-25,5,-0.90,100258010,36182,30.69,2745,2830,2730,3610,1950,2780,2770.94,0.00,0,-3217,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,629,-32.80,1.93,12,0.16,-84.00,1426.00,4665,20240523,-40.94,1381,20240411,99.49,4110,-32.97,20250116,2530,8.89,20250210,4665,-40.94,20240523,1381,99.49,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,141005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-40,5,-1.44,94003285,33905,28.76,2745,2830,2730,3610,1950,2780,2772.55,0.00,0,-3707,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,626,-32.62,1.92,12,0.15,-84.00,1426.00,4665,20240523,-41.26,1381,20240411,98.41,4110,-33.33,20250116,2530,8.30,20250210,4665,-41.26,20240523,1381,98.41,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,131006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-30,5,-1.08,87162525,31413,26.65,2745,2830,2730,3610,1950,2780,2774.73,0.00,0,-3651,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,628,-32.74,1.93,12,0.14,-84.00,1426.00,4665,20240523,-41.05,1381,20240411,99.13,4110,-33.09,20250116,2530,8.70,20250210,4665,-41.05,20240523,1381,99.13,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,121005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2760,-20,5,-0.72,67598970,24275,20.59,2745,2830,2745,3610,1950,2780,2784.72,0.00,0,-4228,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,630,-32.86,1.94,12,0.11,-84.00,1426.00,4665,20240523,-40.84,1381,20240411,99.86,4110,-32.85,20250116,2530,9.09,20250210,4665,-40.84,20240523,1381,99.86,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,111006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2770,-10,5,-0.36,59893855,21512,18.25,2745,2830,2745,3610,1950,2780,2784.21,0.00,0,-2404,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,633,-32.98,1.94,12,0.09,-84.00,1426.00,4665,20240523,-40.62,1381,20240411,100.58,4110,-32.60,20250116,2530,9.49,20250210,4665,-40.62,20240523,1381,100.58,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,101007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2750,-30,5,-1.08,51396050,18433,15.64,2745,2830,2745,3610,1950,2780,2788.26,0.00,0,-2432,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,628,-32.74,1.93,12,0.08,-84.00,1426.00,4665,20240523,-41.05,1381,20240411,99.13,4110,-33.09,20250116,2530,8.70,20250210,4665,-41.05,20240523,1381,99.13,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250219,091007,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2820,40,2,1.44,9373865,3356,2.85,2745,2820,2745,3610,1950,2780,2793.17,0.00,0,-409,3000,2890,2815,2705,2630,2852,2667,23,830,100,1830,5,1,22839375,644,-33.57,1.98,12,0.01,-84.00,1426.00,4665,20240523,-39.55,1381,20240411,104.20,4110,-31.39,20250116,2530,11.46,20250210,4665,-39.55,20240523,1381,104.20,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250218,161003,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-45,5,-1.59,332072965,117602,33.95,2825,2925,2740,3670,1980,2825,2823.72,0.00,0,-20768,3118,2971,2763,2616,2408,3045,2690,23,845,100,1860,5,1,22839375,635,-33.10,1.95,12,0.51,-84.00,1426.00,4665,20240523,-40.41,1381,20240411,101.30,4110,-32.36,20250116,2530,9.88,20250210,4665,-40.41,20240523,1381,101.30,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250218,151005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2780,-45,5,-1.59,324219015,114771,33.14,2825,2925,2740,3670,1980,2825,2824.92,0.00,0,-20264,3118,2971,2763,2616,2408,3045,2690,23,845,100,1860,5,1,22839375,635,-33.10,1.95,12,0.50,-84.00,1426.00,4665,20240523,-40.41,1381,20240411,101.30,4110,-32.36,20250116,2530,9.88,20250210,4665,-40.41,20240523,1381,101.30,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N
20250218,141005,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2740,-85,5,-3.01,296885645,104852,30.27,2825,2925,2740,3670,1980,2825,2831.47,0.00,0,-22066,3118,2971,2763,2616,2408,3045,2690,23,845,100,1860,5,1,22839375,626,-32.62,1.92,12,0.46,-84.00,1426.00,4665,20240523,-41.26,1381,20240411,98.41,4110,-33.33,20250116,2530,8.30,20250210,4665,-41.26,20240523,1381,98.41,20240411,0.00,N,223310,100,22 억,,0,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 유통 N N N N N 2775 -5 5 -0.18 108792615 39253 33.30 2745 2830 2730 3610 1950 2780 2771.57 0.00 0 -5039 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 634 -33.04 1.95 12 0.17 -84.00 1426.00 4665 20240523 -40.51 1381 20240411 100.94 4110 -32.48 20250116 2530 9.68 20250210 4665 -40.51 20240523 1381 100.94 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
3 20250219 151009 57 100.00 KOSDAQ 유통 N N N N N 2755 -25 5 -0.90 100258010 36182 30.69 2745 2830 2730 3610 1950 2780 2770.94 0.00 0 -3217 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 629 -32.80 1.93 12 0.16 -84.00 1426.00 4665 20240523 -40.94 1381 20240411 99.49 4110 -32.97 20250116 2530 8.89 20250210 4665 -40.94 20240523 1381 99.49 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
4 20250219 141005 57 100.00 KOSDAQ 유통 N N N N N 2740 -40 5 -1.44 94003285 33905 28.76 2745 2830 2730 3610 1950 2780 2772.55 0.00 0 -3707 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 626 -32.62 1.92 12 0.15 -84.00 1426.00 4665 20240523 -41.26 1381 20240411 98.41 4110 -33.33 20250116 2530 8.30 20250210 4665 -41.26 20240523 1381 98.41 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
5 20250219 131006 57 100.00 KOSDAQ 유통 N N N N N 2750 -30 5 -1.08 87162525 31413 26.65 2745 2830 2730 3610 1950 2780 2774.73 0.00 0 -3651 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 628 -32.74 1.93 12 0.14 -84.00 1426.00 4665 20240523 -41.05 1381 20240411 99.13 4110 -33.09 20250116 2530 8.70 20250210 4665 -41.05 20240523 1381 99.13 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
6 20250219 121005 57 100.00 KOSDAQ 유통 N N N N N 2760 -20 5 -0.72 67598970 24275 20.59 2745 2830 2745 3610 1950 2780 2784.72 0.00 0 -4228 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 630 -32.86 1.94 12 0.11 -84.00 1426.00 4665 20240523 -40.84 1381 20240411 99.86 4110 -32.85 20250116 2530 9.09 20250210 4665 -40.84 20240523 1381 99.86 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
7 20250219 111006 57 100.00 KOSDAQ 유통 N N N N N 2770 -10 5 -0.36 59893855 21512 18.25 2745 2830 2745 3610 1950 2780 2784.21 0.00 0 -2404 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 633 -32.98 1.94 12 0.09 -84.00 1426.00 4665 20240523 -40.62 1381 20240411 100.58 4110 -32.60 20250116 2530 9.49 20250210 4665 -40.62 20240523 1381 100.58 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
8 20250219 101007 57 100.00 KOSDAQ 유통 N N N N N 2750 -30 5 -1.08 51396050 18433 15.64 2745 2830 2745 3610 1950 2780 2788.26 0.00 0 -2432 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 628 -32.74 1.93 12 0.08 -84.00 1426.00 4665 20240523 -41.05 1381 20240411 99.13 4110 -33.09 20250116 2530 8.70 20250210 4665 -41.05 20240523 1381 99.13 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
9 20250219 091007 57 100.00 KOSDAQ 유통 N N N N N 2820 40 2 1.44 9373865 3356 2.85 2745 2820 2745 3610 1950 2780 2793.17 0.00 0 -409 3000 2890 2815 2705 2630 2852 2667 23 830 100 1830 5 1 22839375 644 -33.57 1.98 12 0.01 -84.00 1426.00 4665 20240523 -39.55 1381 20240411 104.20 4110 -31.39 20250116 2530 11.46 20250210 4665 -39.55 20240523 1381 104.20 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
10 20250218 161003 57 100.00 KOSDAQ 유통 N N N N N 2780 -45 5 -1.59 332072965 117602 33.95 2825 2925 2740 3670 1980 2825 2823.72 0.00 0 -20768 3118 2971 2763 2616 2408 3045 2690 23 845 100 1860 5 1 22839375 635 -33.10 1.95 12 0.51 -84.00 1426.00 4665 20240523 -40.41 1381 20240411 101.30 4110 -32.36 20250116 2530 9.88 20250210 4665 -40.41 20240523 1381 101.30 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
11 20250218 151005 57 100.00 KOSDAQ 유통 N N N N N 2780 -45 5 -1.59 324219015 114771 33.14 2825 2925 2740 3670 1980 2825 2824.92 0.00 0 -20264 3118 2971 2763 2616 2408 3045 2690 23 845 100 1860 5 1 22839375 635 -33.10 1.95 12 0.50 -84.00 1426.00 4665 20240523 -40.41 1381 20240411 101.30 4110 -32.36 20250116 2530 9.88 20250210 4665 -40.41 20240523 1381 101.30 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N
12 20250218 141005 57 100.00 KOSDAQ 유통 N N N N N 2740 -85 5 -3.01 296885645 104852 30.27 2825 2925 2740 3670 1980 2825 2831.47 0.00 0 -22066 3118 2971 2763 2616 2408 3045 2690 23 845 100 1860 5 1 22839375 626 -32.62 1.92 12 0.46 -84.00 1426.00 4665 20240523 -41.26 1381 20240411 98.41 4110 -33.33 20250116 2530 8.30 20250210 4665 -41.26 20240523 1381 98.41 20240411 0.00 N 223310 100 22 억 0 N N 0 N 00 N