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
321550/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
20250219,161143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3400,-200,5,-5.56,460715345,134056,364.44,3655,3655,3375,4680,2520,3600,3436.76,0.69,0,-42771,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,908,-4.84,1.36,12,0.50,-703.00,2497.00,8980,20240329,-62.14,3250,20250210,4.62,4515,-24.70,20250108,3250,4.62,20250210,8980,-62.14,20240329,3250,4.62,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,151147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3415,-185,5,-5.14,404458610,117489,319.40,3655,3655,3380,4680,2520,3600,3442.52,0.69,0,-36209,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,912,-4.86,1.37,12,0.44,-703.00,2497.00,8980,20240329,-61.97,3250,20250210,5.08,4515,-24.36,20250108,3250,5.08,20250210,8980,-61.97,20240329,3250,5.08,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3450,-150,5,-4.17,278957145,80662,219.29,3655,3655,3385,4680,2520,3600,3458.35,0.69,0,-30662,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,922,-4.91,1.38,12,0.30,-703.00,2497.00,8980,20240329,-61.58,3250,20250210,6.15,4515,-23.59,20250108,3250,6.15,20250210,8980,-61.58,20240329,3250,6.15,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,131143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3420,-180,5,-5.00,234752200,67714,184.09,3655,3655,3385,4680,2520,3600,3466.82,0.69,0,-23321,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,914,-4.86,1.37,12,0.25,-703.00,2497.00,8980,20240329,-61.92,3250,20250210,5.23,4515,-24.25,20250108,3250,5.23,20250210,8980,-61.92,20240329,3250,5.23,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,121143,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3455,-145,5,-4.03,154742215,44275,120.36,3655,3655,3410,4680,2520,3600,3495.02,0.69,0,-12653,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,923,-4.91,1.38,12,0.17,-703.00,2497.00,8980,20240329,-61.53,3250,20250210,6.31,4515,-23.48,20250108,3250,6.31,20250210,8980,-61.53,20240329,3250,6.31,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,111144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3495,-105,5,-2.92,88397960,25117,68.28,3655,3655,3490,4680,2520,3600,3519.45,0.69,0,-4486,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,934,-4.97,1.40,12,0.09,-703.00,2497.00,8980,20240329,-61.08,3250,20250210,7.54,4515,-22.59,20250108,3250,7.54,20250210,8980,-61.08,20240329,3250,7.54,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,101144,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3530,-70,5,-1.94,43145320,12205,33.18,3655,3655,3505,4680,2520,3600,3535.05,0.69,0,-1507,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,943,-5.02,1.41,12,0.05,-703.00,2497.00,8980,20240329,-60.69,3250,20250210,8.62,4515,-21.82,20250108,3250,8.62,20250210,8980,-60.69,20240329,3250,8.62,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250219,091146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3540,-60,5,-1.67,7538005,2103,5.72,3655,3655,3540,4680,2520,3600,3584.41,0.69,0,462,3723,3661,3558,3496,3393,3610,3445,134,1080,500,2440,5,1,26712231,946,-5.04,1.42,12,0.01,-703.00,2497.00,8980,20240329,-60.58,3250,20250210,8.92,4515,-21.59,20250108,3250,8.92,20250210,8980,-60.58,20240329,3250,8.92,20250210,0.00,N,321550,500,133 억,,184305,N,N,0,N,00,N
20250218,161139,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3600,45,2,1.27,128946650,36784,91.53,3620,3620,3455,4620,2490,3555,3505.41,0.74,0,-13307,3695,3625,3510,3440,3325,3660,3475,134,1065,500,2410,5,1,26712231,962,-5.12,1.44,12,0.14,-703.00,2497.00,8980,20240329,-59.91,3250,20250210,10.77,4515,-20.27,20250108,3250,10.77,20250210,8980,-59.91,20240329,3250,10.77,20250210,0.00,N,321550,500,133 억,,197577,N,N,0,N,00,N
20250218,151141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3550,-5,5,-0.14,111750340,31980,79.57,3620,3620,3455,4620,2490,3555,3494.38,0.74,0,-11233,3695,3625,3510,3440,3325,3660,3475,134,1065,500,2410,5,1,26712231,948,-5.05,1.42,12,0.12,-703.00,2497.00,8980,20240329,-60.47,3250,20250210,9.23,4515,-21.37,20250108,3250,9.23,20250210,8980,-60.47,20240329,3250,9.23,20250210,0.00,N,321550,500,133 억,,197577,N,N,0,N,00,N
20250218,141142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,3480,-75,5,-2.11,86902780,24923,62.01,3620,3620,3455,4620,2490,3555,3486.85,0.74,0,-8940,3695,3625,3510,3440,3325,3660,3475,134,1065,500,2410,5,1,26712231,930,-4.95,1.39,12,0.09,-703.00,2497.00,8980,20240329,-61.25,3250,20250210,7.08,4515,-22.92,20250108,3250,7.08,20250210,8980,-61.25,20240329,3250,7.08,20250210,0.00,N,321550,500,133 억,,197577,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 161143 57 100.00 KOSDAQ 일반서비스 N N N N N 3400 -200 5 -5.56 460715345 134056 364.44 3655 3655 3375 4680 2520 3600 3436.76 0.69 0 -42771 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 908 -4.84 1.36 12 0.50 -703.00 2497.00 8980 20240329 -62.14 3250 20250210 4.62 4515 -24.70 20250108 3250 4.62 20250210 8980 -62.14 20240329 3250 4.62 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
3 20250219 151147 57 100.00 KOSDAQ 일반서비스 N N N N N 3415 -185 5 -5.14 404458610 117489 319.40 3655 3655 3380 4680 2520 3600 3442.52 0.69 0 -36209 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 912 -4.86 1.37 12 0.44 -703.00 2497.00 8980 20240329 -61.97 3250 20250210 5.08 4515 -24.36 20250108 3250 5.08 20250210 8980 -61.97 20240329 3250 5.08 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
4 20250219 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 3450 -150 5 -4.17 278957145 80662 219.29 3655 3655 3385 4680 2520 3600 3458.35 0.69 0 -30662 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 922 -4.91 1.38 12 0.30 -703.00 2497.00 8980 20240329 -61.58 3250 20250210 6.15 4515 -23.59 20250108 3250 6.15 20250210 8980 -61.58 20240329 3250 6.15 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
5 20250219 131143 57 100.00 KOSDAQ 일반서비스 N N N N N 3420 -180 5 -5.00 234752200 67714 184.09 3655 3655 3385 4680 2520 3600 3466.82 0.69 0 -23321 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 914 -4.86 1.37 12 0.25 -703.00 2497.00 8980 20240329 -61.92 3250 20250210 5.23 4515 -24.25 20250108 3250 5.23 20250210 8980 -61.92 20240329 3250 5.23 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
6 20250219 121143 57 100.00 KOSDAQ 일반서비스 N N N N N 3455 -145 5 -4.03 154742215 44275 120.36 3655 3655 3410 4680 2520 3600 3495.02 0.69 0 -12653 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 923 -4.91 1.38 12 0.17 -703.00 2497.00 8980 20240329 -61.53 3250 20250210 6.31 4515 -23.48 20250108 3250 6.31 20250210 8980 -61.53 20240329 3250 6.31 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
7 20250219 111144 57 100.00 KOSDAQ 일반서비스 N N N N N 3495 -105 5 -2.92 88397960 25117 68.28 3655 3655 3490 4680 2520 3600 3519.45 0.69 0 -4486 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 934 -4.97 1.40 12 0.09 -703.00 2497.00 8980 20240329 -61.08 3250 20250210 7.54 4515 -22.59 20250108 3250 7.54 20250210 8980 -61.08 20240329 3250 7.54 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
8 20250219 101144 57 100.00 KOSDAQ 일반서비스 N N N N N 3530 -70 5 -1.94 43145320 12205 33.18 3655 3655 3505 4680 2520 3600 3535.05 0.69 0 -1507 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 943 -5.02 1.41 12 0.05 -703.00 2497.00 8980 20240329 -60.69 3250 20250210 8.62 4515 -21.82 20250108 3250 8.62 20250210 8980 -60.69 20240329 3250 8.62 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
9 20250219 091146 57 100.00 KOSDAQ 일반서비스 N N N N N 3540 -60 5 -1.67 7538005 2103 5.72 3655 3655 3540 4680 2520 3600 3584.41 0.69 0 462 3723 3661 3558 3496 3393 3610 3445 134 1080 500 2440 5 1 26712231 946 -5.04 1.42 12 0.01 -703.00 2497.00 8980 20240329 -60.58 3250 20250210 8.92 4515 -21.59 20250108 3250 8.92 20250210 8980 -60.58 20240329 3250 8.92 20250210 0.00 N 321550 500 133 억 184305 N N 0 N 00 N
10 20250218 161139 57 100.00 KOSDAQ 일반서비스 N N N N N 3600 45 2 1.27 128946650 36784 91.53 3620 3620 3455 4620 2490 3555 3505.41 0.74 0 -13307 3695 3625 3510 3440 3325 3660 3475 134 1065 500 2410 5 1 26712231 962 -5.12 1.44 12 0.14 -703.00 2497.00 8980 20240329 -59.91 3250 20250210 10.77 4515 -20.27 20250108 3250 10.77 20250210 8980 -59.91 20240329 3250 10.77 20250210 0.00 N 321550 500 133 억 197577 N N 0 N 00 N
11 20250218 151141 57 100.00 KOSDAQ 일반서비스 N N N N N 3550 -5 5 -0.14 111750340 31980 79.57 3620 3620 3455 4620 2490 3555 3494.38 0.74 0 -11233 3695 3625 3510 3440 3325 3660 3475 134 1065 500 2410 5 1 26712231 948 -5.05 1.42 12 0.12 -703.00 2497.00 8980 20240329 -60.47 3250 20250210 9.23 4515 -21.37 20250108 3250 9.23 20250210 8980 -60.47 20240329 3250 9.23 20250210 0.00 N 321550 500 133 억 197577 N N 0 N 00 N
12 20250218 141142 57 100.00 KOSDAQ 일반서비스 N N N N N 3480 -75 5 -2.11 86902780 24923 62.01 3620 3620 3455 4620 2490 3555 3486.85 0.74 0 -8940 3695 3625 3510 3440 3325 3660 3475 134 1065 500 2410 5 1 26712231 930 -4.95 1.39 12 0.09 -703.00 2497.00 8980 20240329 -61.25 3250 20250210 7.08 4515 -22.92 20250108 3250 7.08 20250210 8980 -61.25 20240329 3250 7.08 20250210 0.00 N 321550 500 133 억 197577 N N 0 N 00 N