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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
311690/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
20250221,161141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,-40,5,-0.40,147350240,14808,127.14,9950,10020,9880,12890,6950,9920,9950.72,1.49,0,-283,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1291,-3.24,1.26,12,0.11,-3050.00,7846.00,18800,20241121,-47.45,8250,20241114,19.76,10600,-6.79,20250107,9300,6.24,20250203,18800,-47.45,20241121,8250,19.76,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,151146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9900,-20,5,-0.20,139067050,13970,119.95,9950,10020,9890,12890,6950,9920,9954.69,1.49,0,190,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1293,-3.25,1.26,12,0.11,-3050.00,7846.00,18800,20241121,-47.34,8250,20241114,20.00,10600,-6.60,20250107,9300,6.45,20250203,18800,-47.34,20241121,8250,20.00,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,141147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9930,10,2,0.10,131848870,13242,113.69,9950,10020,9890,12890,6950,9920,9956.87,1.49,0,564,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1297,-3.26,1.27,12,0.10,-3050.00,7846.00,18800,20241121,-47.18,8250,20241114,20.36,10600,-6.32,20250107,9300,6.77,20250203,18800,-47.18,20241121,8250,20.36,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,131146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,30,2,0.30,96903010,9720,83.45,9950,10020,9890,12890,6950,9920,9969.45,1.49,0,1629,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1300,-3.26,1.27,12,0.07,-3050.00,7846.00,18800,20241121,-47.07,8250,20241114,20.61,10600,-6.13,20250107,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,121146,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,60,2,0.60,95439720,9573,82.19,9950,10020,9890,12890,6950,9920,9969.68,1.49,0,1585,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1304,-3.27,1.27,12,0.07,-3050.00,7846.00,18800,20241121,-46.91,8250,20241114,20.97,10600,-5.85,20250107,9300,7.31,20250203,18800,-46.91,20241121,8250,20.97,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,111142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,100,2,1.01,78354880,7859,67.48,9950,10020,9890,12890,6950,9920,9970.08,1.49,0,1561,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1309,-3.29,1.28,12,0.06,-3050.00,7846.00,18800,20241121,-46.70,8250,20241114,21.45,10600,-5.47,20250107,9300,7.74,20250203,18800,-46.70,20241121,8250,21.45,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,101145,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,50,2,0.50,61154340,6140,52.72,9950,10010,9890,12890,6950,9920,9959.99,1.49,0,2048,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1303,-3.27,1.27,12,0.05,-3050.00,7846.00,18800,20241121,-46.97,8250,20241114,20.85,10600,-5.94,20250107,9300,7.20,20250203,18800,-46.97,20241121,8250,20.85,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250221,091147,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10010,90,2,0.91,20290880,2042,17.53,9950,10010,9890,12890,6950,9920,9936.77,1.49,0,1222,10240,10080,9940,9780,9640,10010,9710,65,2970,500,6150,10,1,13065462,1308,-3.28,1.28,12,0.02,-3050.00,7846.00,18800,20241121,-46.76,8250,20241114,21.33,10600,-5.57,20250107,9300,7.63,20250203,18800,-46.76,20241121,8250,21.33,20241114,0.32,N,311690,500,65 억,,194910,N,N,0,N,00,N
20250220,161136,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-130,5,-1.29,115925730,11647,33.32,9980,10100,9800,13060,7040,10050,9953.27,1.48,0,1220,10363,10206,10013,9856,9663,10285,9935,65,3010,500,6230,10,1,13065462,1296,-3.25,1.26,12,0.09,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.32,N,311690,500,65 억,,193688,N,N,0,N,00,N
20250220,151142,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9950,-100,5,-1.00,114953530,11549,33.04,9980,10100,9800,13060,7040,10050,9953.55,1.48,0,1261,10363,10206,10013,9856,9663,10285,9935,65,3010,500,6230,10,1,13065462,1300,-3.26,1.27,12,0.09,-3050.00,7846.00,18800,20241121,-47.07,8250,20241114,20.61,10600,-6.13,20250107,9300,6.99,20250203,18800,-47.07,20241121,8250,20.61,20241114,0.32,N,311690,500,65 억,,193688,N,N,0,N,00,N
20250220,141141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,-30,5,-0.30,107434490,10793,30.88,9980,10100,9800,13060,7040,10050,9954.09,1.48,0,1572,10363,10206,10013,9856,9663,10285,9935,65,3010,500,6230,10,1,13065462,1309,-3.29,1.28,12,0.08,-3050.00,7846.00,18800,20241121,-46.70,8250,20241114,21.45,10600,-5.47,20250107,9300,7.74,20250203,18800,-46.70,20241121,8250,21.45,20241114,0.32,N,311690,500,65 억,,193688,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 20250221 161141 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 -40 5 -0.40 147350240 14808 127.14 9950 10020 9880 12890 6950 9920 9950.72 1.49 0 -283 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1291 -3.24 1.26 12 0.11 -3050.00 7846.00 18800 20241121 -47.45 8250 20241114 19.76 10600 -6.79 20250107 9300 6.24 20250203 18800 -47.45 20241121 8250 19.76 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
3 20250221 151146 57 100.00 KOSDAQ 일반서비스 N N N N N 9900 -20 5 -0.20 139067050 13970 119.95 9950 10020 9890 12890 6950 9920 9954.69 1.49 0 190 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1293 -3.25 1.26 12 0.11 -3050.00 7846.00 18800 20241121 -47.34 8250 20241114 20.00 10600 -6.60 20250107 9300 6.45 20250203 18800 -47.34 20241121 8250 20.00 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
4 20250221 141147 57 100.00 KOSDAQ 일반서비스 N N N N N 9930 10 2 0.10 131848870 13242 113.69 9950 10020 9890 12890 6950 9920 9956.87 1.49 0 564 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1297 -3.26 1.27 12 0.10 -3050.00 7846.00 18800 20241121 -47.18 8250 20241114 20.36 10600 -6.32 20250107 9300 6.77 20250203 18800 -47.18 20241121 8250 20.36 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
5 20250221 131146 57 100.00 KOSDAQ 일반서비스 N N N N N 9950 30 2 0.30 96903010 9720 83.45 9950 10020 9890 12890 6950 9920 9969.45 1.49 0 1629 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1300 -3.26 1.27 12 0.07 -3050.00 7846.00 18800 20241121 -47.07 8250 20241114 20.61 10600 -6.13 20250107 9300 6.99 20250203 18800 -47.07 20241121 8250 20.61 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
6 20250221 121146 57 100.00 KOSDAQ 일반서비스 N N N N N 9980 60 2 0.60 95439720 9573 82.19 9950 10020 9890 12890 6950 9920 9969.68 1.49 0 1585 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1304 -3.27 1.27 12 0.07 -3050.00 7846.00 18800 20241121 -46.91 8250 20241114 20.97 10600 -5.85 20250107 9300 7.31 20250203 18800 -46.91 20241121 8250 20.97 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
7 20250221 111142 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 100 2 1.01 78354880 7859 67.48 9950 10020 9890 12890 6950 9920 9970.08 1.49 0 1561 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1309 -3.29 1.28 12 0.06 -3050.00 7846.00 18800 20241121 -46.70 8250 20241114 21.45 10600 -5.47 20250107 9300 7.74 20250203 18800 -46.70 20241121 8250 21.45 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
8 20250221 101145 57 100.00 KOSDAQ 일반서비스 N N N N N 9970 50 2 0.50 61154340 6140 52.72 9950 10010 9890 12890 6950 9920 9959.99 1.49 0 2048 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1303 -3.27 1.27 12 0.05 -3050.00 7846.00 18800 20241121 -46.97 8250 20241114 20.85 10600 -5.94 20250107 9300 7.20 20250203 18800 -46.97 20241121 8250 20.85 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
9 20250221 091147 57 100.00 KOSDAQ 일반서비스 N N N N N 10010 90 2 0.91 20290880 2042 17.53 9950 10010 9890 12890 6950 9920 9936.77 1.49 0 1222 10240 10080 9940 9780 9640 10010 9710 65 2970 500 6150 10 1 13065462 1308 -3.28 1.28 12 0.02 -3050.00 7846.00 18800 20241121 -46.76 8250 20241114 21.33 10600 -5.57 20250107 9300 7.63 20250203 18800 -46.76 20241121 8250 21.33 20241114 0.32 N 311690 500 65 억 194910 N N 0 N 00 N
10 20250220 161136 57 100.00 KOSDAQ 일반서비스 N N N N N 9920 -130 5 -1.29 115925730 11647 33.32 9980 10100 9800 13060 7040 10050 9953.27 1.48 0 1220 10363 10206 10013 9856 9663 10285 9935 65 3010 500 6230 10 1 13065462 1296 -3.25 1.26 12 0.09 -3050.00 7846.00 18800 20241121 -47.23 8250 20241114 20.24 10600 -6.42 20250107 9300 6.67 20250203 18800 -47.23 20241121 8250 20.24 20241114 0.32 N 311690 500 65 억 193688 N N 0 N 00 N
11 20250220 151142 57 100.00 KOSDAQ 일반서비스 N N N N N 9950 -100 5 -1.00 114953530 11549 33.04 9980 10100 9800 13060 7040 10050 9953.55 1.48 0 1261 10363 10206 10013 9856 9663 10285 9935 65 3010 500 6230 10 1 13065462 1300 -3.26 1.27 12 0.09 -3050.00 7846.00 18800 20241121 -47.07 8250 20241114 20.61 10600 -6.13 20250107 9300 6.99 20250203 18800 -47.07 20241121 8250 20.61 20241114 0.32 N 311690 500 65 억 193688 N N 0 N 00 N
12 20250220 141141 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 -30 5 -0.30 107434490 10793 30.88 9980 10100 9800 13060 7040 10050 9954.09 1.48 0 1572 10363 10206 10013 9856 9663 10285 9935 65 3010 500 6230 10 1 13065462 1309 -3.29 1.28 12 0.08 -3050.00 7846.00 18800 20241121 -46.70 8250 20241114 21.45 10600 -5.47 20250107 9300 7.74 20250203 18800 -46.70 20241121 8250 21.45 20241114 0.32 N 311690 500 65 억 193688 N N 0 N 00 N