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
323990/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
20250221,161154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9320,0,3,0.00,2517764570,264773,169.59,9440,9840,9300,12110,6530,9320,9509.19,5.25,0,-4034,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2143,-17.92,2.55,12,1.15,-520.00,3654.00,25200,20240522,-63.02,9290,20250220,0.32,12490,-25.38,20250121,9290,0.32,20250220,25200,-63.02,20240522,9290,0.32,20250220,0.53,N,323990,500,114 억,,1206842,N,N,3,N,00,N
20250221,151158,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9300,-20,5,-0.21,2422334230,254520,163.03,9440,9840,9300,12110,6530,9320,9517.28,5.25,0,-3146,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2138,-17.88,2.55,12,1.11,-520.00,3654.00,25200,20240522,-63.10,9290,20250220,0.11,12490,-25.54,20250121,9290,0.11,20250220,25200,-63.10,20240522,9290,0.11,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,141159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9510,190,2,2.04,1684061010,175744,112.57,9440,9840,9380,12110,6530,9320,9582.49,5.25,0,8578,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2187,-18.29,2.60,12,0.76,-520.00,3654.00,25200,20240522,-62.26,9290,20250220,2.37,12490,-23.86,20250121,9290,2.37,20250220,25200,-62.26,20240522,9290,2.37,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,131159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9500,180,2,1.93,1590193140,165869,106.24,9440,9840,9380,12110,6530,9320,9587.07,5.25,0,10734,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2184,-18.27,2.60,12,0.72,-520.00,3654.00,25200,20240522,-62.30,9290,20250220,2.26,12490,-23.94,20250121,9290,2.26,20250220,25200,-62.30,20240522,9290,2.26,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,121159,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9540,220,2,2.36,1439315290,150025,96.09,9440,9840,9380,12110,6530,9320,9593.87,5.25,0,10234,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2194,-18.35,2.61,12,0.65,-520.00,3654.00,25200,20240522,-62.14,9290,20250220,2.69,12490,-23.62,20250121,9290,2.69,20250220,25200,-62.14,20240522,9290,2.69,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,111154,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9430,110,2,1.18,1372158620,142949,91.56,9440,9840,9380,12110,6530,9320,9598.97,5.25,0,13253,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2168,-18.13,2.58,12,0.62,-520.00,3654.00,25200,20240522,-62.58,9290,20250220,1.51,12490,-24.50,20250121,9290,1.51,20250220,25200,-62.58,20240522,9290,1.51,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,101157,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9450,130,2,1.39,1174025680,121992,78.14,9440,9840,9380,12110,6530,9320,9623.84,5.25,0,13404,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2173,-18.17,2.59,12,0.53,-520.00,3654.00,25200,20240522,-62.50,9290,20250220,1.72,12490,-24.34,20250121,9290,1.72,20250220,25200,-62.50,20240522,9290,1.72,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250221,091200,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9480,160,2,1.72,99006290,10464,6.70,9440,9500,9380,12110,6530,9320,9461.85,5.25,0,420,9673,9496,9393,9216,9113,9445,9165,115,2790,500,6710,10,1,22993200,2180,-18.23,2.59,12,0.05,-520.00,3654.00,25200,20240522,-62.38,9290,20250220,2.05,12490,-24.10,20250121,9290,2.05,20250220,25200,-62.38,20240522,9290,2.05,20250220,0.53,N,323990,500,114 억,,1206842,N,N,101,N,00,N
20250220,161148,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9320,-240,5,-2.51,1451094880,153958,95.85,9560,9570,9290,12420,6700,9560,9425.43,5.31,0,-13450,9866,9712,9626,9472,9386,9670,9430,115,2860,500,6880,10,1,22993200,2143,-17.92,2.55,12,0.67,-520.00,3654.00,25200,20240522,-63.02,9290,20250220,0.32,12490,-25.38,20250121,9290,0.32,20250220,25200,-63.02,20240522,9290,0.32,20250220,0.51,N,323990,500,114 억,,1220295,N,N,101,N,00,N
20250220,151155,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9330,-230,5,-2.41,1394973370,147941,92.11,9560,9570,9290,12420,6700,9560,9429.25,5.31,0,-13527,9866,9712,9626,9472,9386,9670,9430,115,2860,500,6880,10,1,22993200,2145,-17.94,2.55,12,0.64,-520.00,3654.00,25200,20240522,-62.98,9290,20250220,0.43,12490,-25.30,20250121,9290,0.43,20250220,25200,-62.98,20240522,9290,0.43,20250220,0.51,N,323990,500,114 억,,1220295,N,N,1,N,00,N
20250220,141153,57,100.00,KOSDAQ,신저가,일반서비스,N,N,N,N, ,N,9320,-240,5,-2.51,1264262900,133946,83.39,9560,9570,9290,12420,6700,9560,9438.60,5.31,0,-11664,9866,9712,9626,9472,9386,9670,9430,115,2860,500,6880,10,1,22993200,2143,-17.92,2.55,12,0.58,-520.00,3654.00,25200,20240522,-63.02,9290,20250220,0.32,12490,-25.38,20250121,9290,0.32,20250220,25200,-63.02,20240522,9290,0.32,20250220,0.51,N,323990,500,114 억,,1220295,N,N,1,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 161154 57 100.00 KOSDAQ 일반서비스 N N N N N 9320 0 3 0.00 2517764570 264773 169.59 9440 9840 9300 12110 6530 9320 9509.19 5.25 0 -4034 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2143 -17.92 2.55 12 1.15 -520.00 3654.00 25200 20240522 -63.02 9290 20250220 0.32 12490 -25.38 20250121 9290 0.32 20250220 25200 -63.02 20240522 9290 0.32 20250220 0.53 N 323990 500 114 억 1206842 N N 3 N 00 N
3 20250221 151158 57 100.00 KOSDAQ 일반서비스 N N N N N 9300 -20 5 -0.21 2422334230 254520 163.03 9440 9840 9300 12110 6530 9320 9517.28 5.25 0 -3146 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2138 -17.88 2.55 12 1.11 -520.00 3654.00 25200 20240522 -63.10 9290 20250220 0.11 12490 -25.54 20250121 9290 0.11 20250220 25200 -63.10 20240522 9290 0.11 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
4 20250221 141159 57 100.00 KOSDAQ 일반서비스 N N N N N 9510 190 2 2.04 1684061010 175744 112.57 9440 9840 9380 12110 6530 9320 9582.49 5.25 0 8578 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2187 -18.29 2.60 12 0.76 -520.00 3654.00 25200 20240522 -62.26 9290 20250220 2.37 12490 -23.86 20250121 9290 2.37 20250220 25200 -62.26 20240522 9290 2.37 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
5 20250221 131159 57 100.00 KOSDAQ 일반서비스 N N N N N 9500 180 2 1.93 1590193140 165869 106.24 9440 9840 9380 12110 6530 9320 9587.07 5.25 0 10734 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2184 -18.27 2.60 12 0.72 -520.00 3654.00 25200 20240522 -62.30 9290 20250220 2.26 12490 -23.94 20250121 9290 2.26 20250220 25200 -62.30 20240522 9290 2.26 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
6 20250221 121159 57 100.00 KOSDAQ 일반서비스 N N N N N 9540 220 2 2.36 1439315290 150025 96.09 9440 9840 9380 12110 6530 9320 9593.87 5.25 0 10234 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2194 -18.35 2.61 12 0.65 -520.00 3654.00 25200 20240522 -62.14 9290 20250220 2.69 12490 -23.62 20250121 9290 2.69 20250220 25200 -62.14 20240522 9290 2.69 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
7 20250221 111154 57 100.00 KOSDAQ 일반서비스 N N N N N 9430 110 2 1.18 1372158620 142949 91.56 9440 9840 9380 12110 6530 9320 9598.97 5.25 0 13253 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2168 -18.13 2.58 12 0.62 -520.00 3654.00 25200 20240522 -62.58 9290 20250220 1.51 12490 -24.50 20250121 9290 1.51 20250220 25200 -62.58 20240522 9290 1.51 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
8 20250221 101157 57 100.00 KOSDAQ 일반서비스 N N N N N 9450 130 2 1.39 1174025680 121992 78.14 9440 9840 9380 12110 6530 9320 9623.84 5.25 0 13404 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2173 -18.17 2.59 12 0.53 -520.00 3654.00 25200 20240522 -62.50 9290 20250220 1.72 12490 -24.34 20250121 9290 1.72 20250220 25200 -62.50 20240522 9290 1.72 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
9 20250221 091200 57 100.00 KOSDAQ 일반서비스 N N N N N 9480 160 2 1.72 99006290 10464 6.70 9440 9500 9380 12110 6530 9320 9461.85 5.25 0 420 9673 9496 9393 9216 9113 9445 9165 115 2790 500 6710 10 1 22993200 2180 -18.23 2.59 12 0.05 -520.00 3654.00 25200 20240522 -62.38 9290 20250220 2.05 12490 -24.10 20250121 9290 2.05 20250220 25200 -62.38 20240522 9290 2.05 20250220 0.53 N 323990 500 114 억 1206842 N N 101 N 00 N
10 20250220 161148 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9320 -240 5 -2.51 1451094880 153958 95.85 9560 9570 9290 12420 6700 9560 9425.43 5.31 0 -13450 9866 9712 9626 9472 9386 9670 9430 115 2860 500 6880 10 1 22993200 2143 -17.92 2.55 12 0.67 -520.00 3654.00 25200 20240522 -63.02 9290 20250220 0.32 12490 -25.38 20250121 9290 0.32 20250220 25200 -63.02 20240522 9290 0.32 20250220 0.51 N 323990 500 114 억 1220295 N N 101 N 00 N
11 20250220 151155 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9330 -230 5 -2.41 1394973370 147941 92.11 9560 9570 9290 12420 6700 9560 9429.25 5.31 0 -13527 9866 9712 9626 9472 9386 9670 9430 115 2860 500 6880 10 1 22993200 2145 -17.94 2.55 12 0.64 -520.00 3654.00 25200 20240522 -62.98 9290 20250220 0.43 12490 -25.30 20250121 9290 0.43 20250220 25200 -62.98 20240522 9290 0.43 20250220 0.51 N 323990 500 114 억 1220295 N N 1 N 00 N
12 20250220 141153 57 100.00 KOSDAQ 신저가 일반서비스 N N N N N 9320 -240 5 -2.51 1264262900 133946 83.39 9560 9570 9290 12420 6700 9560 9438.60 5.31 0 -11664 9866 9712 9626 9472 9386 9670 9430 115 2860 500 6880 10 1 22993200 2143 -17.92 2.55 12 0.58 -520.00 3654.00 25200 20240522 -63.02 9290 20250220 0.32 12490 -25.38 20250121 9290 0.32 20250220 25200 -63.02 20240522 9290 0.32 20250220 0.51 N 323990 500 114 억 1220295 N N 1 N 00 N