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
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
20250219,161134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,230,2,2.34,351198870,34915,223.18,9820,10170,9820,12760,6880,9820,10058.70,1.42,0,7851,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1313,-3.30,1.28,12,0.27,-3050.00,7846.00,18800,20241121,-46.54,8250,20241114,21.82,10600,-5.19,20250107,9300,8.06,20250203,18800,-46.54,20241121,8250,21.82,20241114,0.32,N,311690,500,65 억,,185905,N,N,0,N,00,N
20250219,151138,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,200,2,2.04,334303800,33230,212.41,9820,10170,9820,12760,6880,9820,10060.30,1.42,0,7873,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1309,-3.29,1.28,12,0.25,-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,,185905,N,N,0,N,00,N
20250219,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,230,2,2.34,299139590,29740,190.10,9820,10170,9820,12760,6880,9820,10058.49,1.42,0,8490,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1313,-3.30,1.28,12,0.23,-3050.00,7846.00,18800,20241121,-46.54,8250,20241114,21.82,10600,-5.19,20250107,9300,8.06,20250203,18800,-46.54,20241121,8250,21.82,20241114,0.32,N,311690,500,65 억,,185905,N,N,0,N,00,N
20250219,131135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10080,260,2,2.65,279683290,27807,177.75,9820,10170,9820,12760,6880,9820,10058.02,1.42,0,9015,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1317,-3.30,1.28,12,0.21,-3050.00,7846.00,18800,20241121,-46.38,8250,20241114,22.18,10600,-4.91,20250107,9300,8.39,20250203,18800,-46.38,20241121,8250,22.18,20241114,0.32,N,311690,500,65 억,,185905,N,N,0,N,00,N
20250219,121134,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10050,230,2,2.34,250910180,24945,159.45,9820,10170,9820,12760,6880,9820,10058.54,1.42,0,8753,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1313,-3.30,1.28,12,0.19,-3050.00,7846.00,18800,20241121,-46.54,8250,20241114,21.82,10600,-5.19,20250107,9300,8.06,20250203,18800,-46.54,20241121,8250,21.82,20241114,0.32,N,311690,500,65 억,,185905,N,N,0,N,00,N
20250219,111135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10120,300,2,3.05,221381960,22009,140.69,9820,10170,9820,12760,6880,9820,10058.70,1.42,0,8701,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1322,-3.32,1.29,12,0.17,-3050.00,7846.00,18800,20241121,-46.17,8250,20241114,22.67,10600,-4.53,20250107,9300,8.82,20250203,18800,-46.17,20241121,8250,22.67,20241114,0.32,N,311690,500,65 억,,185905,N,N,0,N,00,N
20250219,101135,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10020,200,2,2.04,142154470,14165,90.55,9820,10150,9820,12760,6880,9820,10035.61,1.42,0,5618,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1309,-3.29,1.28,12,0.11,-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,,185905,N,N,0,N,00,N
20250219,091137,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9880,60,2,0.61,9008090,912,5.83,9820,9900,9820,12760,6880,9820,9877.29,1.42,0,-142,9993,9906,9783,9696,9573,9950,9740,65,2940,500,6080,10,1,13065462,1291,-3.24,1.26,12,0.01,-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,,185905,N,N,0,N,00,N
20250218,161130,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,110,2,1.13,153349440,15644,89.74,9700,9870,9660,12620,6800,9710,9802.20,1.37,0,7115,9903,9806,9703,9606,9503,9755,9555,65,2910,500,6020,10,1,13065462,1283,-3.22,1.25,12,0.12,-3050.00,7846.00,18800,20241121,-47.77,8250,20241114,19.03,10600,-7.36,20250107,9300,5.59,20250203,18800,-47.77,20241121,8250,19.03,20241114,0.35,N,311690,500,65 억,,178615,N,N,106,N,00,N
20250218,151132,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9820,110,2,1.13,146404320,14937,85.68,9700,9870,9660,12620,6800,9710,9801.45,1.37,0,6880,9903,9806,9703,9606,9503,9755,9555,65,2910,500,6020,10,1,13065462,1283,-3.22,1.25,12,0.11,-3050.00,7846.00,18800,20241121,-47.77,8250,20241114,19.03,10600,-7.36,20250107,9300,5.59,20250203,18800,-47.77,20241121,8250,19.03,20241114,0.35,N,311690,500,65 억,,178615,N,N,106,N,00,N
20250218,141133,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,100,2,1.03,137290120,14010,80.36,9700,9870,9660,12620,6800,9710,9799.44,1.37,0,6565,9903,9806,9703,9606,9503,9755,9555,65,2910,500,6020,10,1,13065462,1282,-3.22,1.25,12,0.11,-3050.00,7846.00,18800,20241121,-47.82,8250,20241114,18.91,10600,-7.45,20250107,9300,5.48,20250203,18800,-47.82,20241121,8250,18.91,20241114,0.35,N,311690,500,65 억,,178615,N,N,106,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 161134 57 100.00 KOSDAQ 일반서비스 N N N N N 10050 230 2 2.34 351198870 34915 223.18 9820 10170 9820 12760 6880 9820 10058.70 1.42 0 7851 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1313 -3.30 1.28 12 0.27 -3050.00 7846.00 18800 20241121 -46.54 8250 20241114 21.82 10600 -5.19 20250107 9300 8.06 20250203 18800 -46.54 20241121 8250 21.82 20241114 0.32 N 311690 500 65 억 185905 N N 0 N 00 N
3 20250219 151138 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 200 2 2.04 334303800 33230 212.41 9820 10170 9820 12760 6880 9820 10060.30 1.42 0 7873 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1309 -3.29 1.28 12 0.25 -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 185905 N N 0 N 00 N
4 20250219 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 10050 230 2 2.34 299139590 29740 190.10 9820 10170 9820 12760 6880 9820 10058.49 1.42 0 8490 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1313 -3.30 1.28 12 0.23 -3050.00 7846.00 18800 20241121 -46.54 8250 20241114 21.82 10600 -5.19 20250107 9300 8.06 20250203 18800 -46.54 20241121 8250 21.82 20241114 0.32 N 311690 500 65 억 185905 N N 0 N 00 N
5 20250219 131135 57 100.00 KOSDAQ 일반서비스 N N N N N 10080 260 2 2.65 279683290 27807 177.75 9820 10170 9820 12760 6880 9820 10058.02 1.42 0 9015 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1317 -3.30 1.28 12 0.21 -3050.00 7846.00 18800 20241121 -46.38 8250 20241114 22.18 10600 -4.91 20250107 9300 8.39 20250203 18800 -46.38 20241121 8250 22.18 20241114 0.32 N 311690 500 65 억 185905 N N 0 N 00 N
6 20250219 121134 57 100.00 KOSDAQ 일반서비스 N N N N N 10050 230 2 2.34 250910180 24945 159.45 9820 10170 9820 12760 6880 9820 10058.54 1.42 0 8753 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1313 -3.30 1.28 12 0.19 -3050.00 7846.00 18800 20241121 -46.54 8250 20241114 21.82 10600 -5.19 20250107 9300 8.06 20250203 18800 -46.54 20241121 8250 21.82 20241114 0.32 N 311690 500 65 억 185905 N N 0 N 00 N
7 20250219 111135 57 100.00 KOSDAQ 일반서비스 N N N N N 10120 300 2 3.05 221381960 22009 140.69 9820 10170 9820 12760 6880 9820 10058.70 1.42 0 8701 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1322 -3.32 1.29 12 0.17 -3050.00 7846.00 18800 20241121 -46.17 8250 20241114 22.67 10600 -4.53 20250107 9300 8.82 20250203 18800 -46.17 20241121 8250 22.67 20241114 0.32 N 311690 500 65 억 185905 N N 0 N 00 N
8 20250219 101135 57 100.00 KOSDAQ 일반서비스 N N N N N 10020 200 2 2.04 142154470 14165 90.55 9820 10150 9820 12760 6880 9820 10035.61 1.42 0 5618 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1309 -3.29 1.28 12 0.11 -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 185905 N N 0 N 00 N
9 20250219 091137 57 100.00 KOSDAQ 일반서비스 N N N N N 9880 60 2 0.61 9008090 912 5.83 9820 9900 9820 12760 6880 9820 9877.29 1.42 0 -142 9993 9906 9783 9696 9573 9950 9740 65 2940 500 6080 10 1 13065462 1291 -3.24 1.26 12 0.01 -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 185905 N N 0 N 00 N
10 20250218 161130 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 110 2 1.13 153349440 15644 89.74 9700 9870 9660 12620 6800 9710 9802.20 1.37 0 7115 9903 9806 9703 9606 9503 9755 9555 65 2910 500 6020 10 1 13065462 1283 -3.22 1.25 12 0.12 -3050.00 7846.00 18800 20241121 -47.77 8250 20241114 19.03 10600 -7.36 20250107 9300 5.59 20250203 18800 -47.77 20241121 8250 19.03 20241114 0.35 N 311690 500 65 억 178615 N N 106 N 00 N
11 20250218 151132 57 100.00 KOSDAQ 일반서비스 N N N N N 9820 110 2 1.13 146404320 14937 85.68 9700 9870 9660 12620 6800 9710 9801.45 1.37 0 6880 9903 9806 9703 9606 9503 9755 9555 65 2910 500 6020 10 1 13065462 1283 -3.22 1.25 12 0.11 -3050.00 7846.00 18800 20241121 -47.77 8250 20241114 19.03 10600 -7.36 20250107 9300 5.59 20250203 18800 -47.77 20241121 8250 19.03 20241114 0.35 N 311690 500 65 억 178615 N N 106 N 00 N
12 20250218 141133 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 100 2 1.03 137290120 14010 80.36 9700 9870 9660 12620 6800 9710 9799.44 1.37 0 6565 9903 9806 9703 9606 9503 9755 9555 65 2910 500 6020 10 1 13065462 1282 -3.22 1.25 12 0.11 -3050.00 7846.00 18800 20241121 -47.82 8250 20241114 18.91 10600 -7.45 20250107 9300 5.48 20250203 18800 -47.82 20241121 8250 18.91 20241114 0.35 N 311690 500 65 억 178615 N N 106 N 00 N