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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,131002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,105938540,33679,32.94,3180,3180,3125,4120,2220,3170,3145.54,51.94,0,-8520,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,750,19.94,1.36,12,0.14,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250218,121005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,77353190,24588,24.05,3180,3180,3125,4120,2220,3170,3145.97,51.94,0,-8173,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,750,19.94,1.36,12,0.10,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250218,111001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,63733050,20248,19.80,3180,3180,3125,4120,2220,3170,3147.62,51.94,0,-8342,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,750,19.94,1.36,12,0.09,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250218,101001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3140,-30,5,-0.95,50334555,15990,15.64,3180,3180,3125,4120,2220,3170,3147.88,51.94,0,-8203,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,747,19.87,1.36,12,0.07,158.00,2316.00,5390,20241022,-41.74,2610,20240419,20.31,3195,-1.72,20250213,2745,14.39,20250203,5390,-41.74,20241022,2610,20.31,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250218,091005,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3150,-20,5,-0.63,22392510,7087,6.93,3180,3180,3145,4120,2220,3170,3159.66,51.94,0,-6052,3226,3197,3151,3122,3076,3212,3137,119,950,500,2210,5,1,23799324,750,19.94,1.36,12,0.03,158.00,2316.00,5390,20241022,-41.56,2610,20240419,20.69,3195,-1.41,20250213,2745,14.75,20250203,5390,-41.56,20241022,2610,20.69,20240419,2.34,N,223250,500,118 억,,12361490,N,N,0,N,00,N
20250217,161002,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3170,25,2,0.79,318409035,100996,67.44,3140,3180,3105,4085,2205,3145,3152.14,51.82,0,27710,3211,3177,3141,3107,3071,3160,3090,119,940,500,2200,5,1,23799324,754,20.06,1.37,12,0.42,158.00,2316.00,5390,20241022,-41.19,2610,20240419,21.46,3195,-0.78,20250213,2745,15.48,20250203,5390,-41.19,20241022,2610,21.46,20240419,2.36,N,223250,500,118 억,,12333780,N,N,0,N,00,N
20250217,151001,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3155,10,2,0.32,291995200,92662,61.87,3140,3180,3105,4085,2205,3145,3151.19,51.82,0,27561,3211,3177,3141,3107,3071,3160,3090,119,940,500,2200,5,1,23799324,751,19.97,1.36,12,0.39,158.00,2316.00,5390,20241022,-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,,12333780,N,N,0,N,00,N
20250217,140958,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3165,20,2,0.64,273412715,86772,57.94,3140,3180,3105,4085,2205,3145,3150.93,51.82,0,24570,3211,3177,3141,3107,3071,3160,3090,119,940,500,2200,5,1,23799324,753,20.03,1.37,12,0.36,158.00,2316.00,5390,20241022,-41.28,2610,20240419,21.26,3195,-0.94,20250213,2745,15.30,20250203,5390,-41.28,20241022,2610,21.26,20240419,2.36,N,223250,500,118 억,,12333780,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 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
3 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
4 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
5 20250218 131002 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -20 5 -0.63 105938540 33679 32.94 3180 3180 3125 4120 2220 3170 3145.54 51.94 0 -8520 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 750 19.94 1.36 12 0.14 158.00 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 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
6 20250218 121005 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -20 5 -0.63 77353190 24588 24.05 3180 3180 3125 4120 2220 3170 3145.97 51.94 0 -8173 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 750 19.94 1.36 12 0.10 158.00 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 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
7 20250218 111001 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -20 5 -0.63 63733050 20248 19.80 3180 3180 3125 4120 2220 3170 3147.62 51.94 0 -8342 3226 3197 3151 3122 3076 3212 3137 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 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
8 20250218 101001 57 100.00 KOSDAQ 일반서비스 N N N N N 3140 -30 5 -0.95 50334555 15990 15.64 3180 3180 3125 4120 2220 3170 3147.88 51.94 0 -8203 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 747 19.87 1.36 12 0.07 158.00 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 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
9 20250218 091005 57 100.00 KOSDAQ 일반서비스 N N N N N 3150 -20 5 -0.63 22392510 7087 6.93 3180 3180 3145 4120 2220 3170 3159.66 51.94 0 -6052 3226 3197 3151 3122 3076 3212 3137 119 950 500 2210 5 1 23799324 750 19.94 1.36 12 0.03 158.00 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 2.34 N 223250 500 118 억 12361490 N N 0 N 00 N
10 20250217 161002 57 100.00 KOSDAQ 일반서비스 N N N N N 3170 25 2 0.79 318409035 100996 67.44 3140 3180 3105 4085 2205 3145 3152.14 51.82 0 27710 3211 3177 3141 3107 3071 3160 3090 119 940 500 2200 5 1 23799324 754 20.06 1.37 12 0.42 158.00 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 2.36 N 223250 500 118 억 12333780 N N 0 N 00 N
11 20250217 151001 57 100.00 KOSDAQ 일반서비스 N N N N N 3155 10 2 0.32 291995200 92662 61.87 3140 3180 3105 4085 2205 3145 3151.19 51.82 0 27561 3211 3177 3141 3107 3071 3160 3090 119 940 500 2200 5 1 23799324 751 19.97 1.36 12 0.39 158.00 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 12333780 N N 0 N 00 N
12 20250217 140958 57 100.00 KOSDAQ 일반서비스 N N N N N 3165 20 2 0.64 273412715 86772 57.94 3140 3180 3105 4085 2205 3145 3150.93 51.82 0 24570 3211 3177 3141 3107 3071 3160 3090 119 940 500 2200 5 1 23799324 753 20.03 1.37 12 0.36 158.00 2316.00 5390 20241022 -41.28 2610 20240419 21.26 3195 -0.94 20250213 2745 15.30 20250203 5390 -41.28 20241022 2610 21.26 20240419 2.36 N 223250 500 118 억 12333780 N N 0 N 00 N