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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,161103,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9980,-20,5,-0.20,176959550,17922,89.55,10000,10010,9750,13000,7000,10000,9873.87,1.32,0,-2612,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1304,-3.27,1.27,12,0.14,-3050.00,7846.00,18800,20241121,-46.91,8250,20241114,20.97,10600,-5.85,20250107,9300,7.31,20250203,18800,-46.91,20241121,8250,20.97,20241114,0.34,N,311690,500,65 억,,172699,N,N,321,N,00,N
20250212,151100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9810,-190,5,-1.90,174181150,17641,88.14,10000,10010,9750,13000,7000,10000,9873.66,1.32,0,-2501,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1282,-3.22,1.25,12,0.14,-3050.00,7846.00,18800,20241121,-47.82,8250,20241114,18.91,10600,-7.45,20250107,9300,5.48,20250203,18800,-47.82,20241121,8250,18.91,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,141102,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9870,-130,5,-1.30,132958520,13434,67.12,10000,10010,9820,13000,7000,10000,9897.17,1.32,0,-1599,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1290,-3.24,1.26,12,0.10,-3050.00,7846.00,18800,20241121,-47.50,8250,20241114,19.64,10600,-6.89,20250107,9300,6.13,20250203,18800,-47.50,20241121,8250,19.64,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,131105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-140,5,-1.40,98752720,9971,49.82,10000,10010,9820,13000,7000,10000,9903.99,1.32,0,-2887,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1288,-3.23,1.26,12,0.08,-3050.00,7846.00,18800,20241121,-47.55,8250,20241114,19.52,10600,-6.98,20250107,9300,6.02,20250203,18800,-47.55,20241121,8250,19.52,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,121101,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-80,5,-0.80,74898600,7558,37.76,10000,10010,9820,13000,7000,10000,9909.84,1.32,0,-2691,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1296,-3.25,1.26,12,0.06,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,111100,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9860,-140,5,-1.40,50179570,5057,25.27,10000,10010,9820,13000,7000,10000,9922.79,1.32,0,-1832,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1288,-3.23,1.26,12,0.04,-3050.00,7846.00,18800,20241121,-47.55,8250,20241114,19.52,10600,-6.98,20250107,9300,6.02,20250203,18800,-47.55,20241121,8250,19.52,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,101054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9940,-60,5,-0.60,45239240,4559,22.78,10000,10010,9820,13000,7000,10000,9923.06,1.32,0,-1447,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1299,-3.26,1.27,12,0.03,-3050.00,7846.00,18800,20241121,-47.13,8250,20241114,20.48,10600,-6.23,20250107,9300,6.88,20250203,18800,-47.13,20241121,8250,20.48,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250212,091014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9920,-80,5,-0.80,8412160,845,4.22,10000,10010,9880,13000,7000,10000,9955.22,1.32,0,-689,10220,10110,9950,9840,9680,10165,9895,65,3000,500,6200,10,1,13065462,1296,-3.25,1.26,12,0.01,-3050.00,7846.00,18800,20241121,-47.23,8250,20241114,20.24,10600,-6.42,20250107,9300,6.67,20250203,18800,-47.23,20241121,8250,20.24,20241114,0.34,N,311690,500,65 억,,172699,N,N,0,N,00,N
20250211,161105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10000,120,2,1.21,197969660,19875,148.23,9930,10060,9790,12840,6920,9880,9960.73,1.34,0,-1499,10093,9986,9853,9746,9613,10040,9800,65,2960,500,6120,10,1,13065462,1307,-3.28,1.27,12,0.15,-3050.00,7846.00,18800,20241121,-46.81,8250,20241114,21.21,10600,-5.66,20250107,9300,7.53,20250203,18800,-46.81,20241121,8250,21.21,20241114,0.33,N,311690,500,65 억,,174816,N,N,0,N,00,N
20250211,151105,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,9970,90,2,0.91,195349660,19613,146.28,9930,10060,9790,12840,6920,9880,9960.21,1.34,0,-1252,10093,9986,9853,9746,9613,10040,9800,65,2960,500,6120,10,1,13065462,1303,-3.27,1.27,12,0.15,-3050.00,7846.00,18800,20241121,-46.97,8250,20241114,20.85,10600,-5.94,20250107,9300,7.20,20250203,18800,-46.97,20241121,8250,20.85,20241114,0.33,N,311690,500,65 억,,174816,N,N,0,N,00,N
20250211,141104,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,10030,150,2,1.52,169386070,17016,126.91,9930,10060,9790,12840,6920,9880,9954.52,1.34,0,782,10093,9986,9853,9746,9613,10040,9800,65,2960,500,6120,10,1,13065462,1310,-3.29,1.28,12,0.13,-3050.00,7846.00,18800,20241121,-46.65,8250,20241114,21.58,10600,-5.38,20250107,9300,7.85,20250203,18800,-46.65,20241121,8250,21.58,20241114,0.33,N,311690,500,65 억,,174816,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 20250212 161103 57 100.00 KOSDAQ 일반서비스 N N N N N 9980 -20 5 -0.20 176959550 17922 89.55 10000 10010 9750 13000 7000 10000 9873.87 1.32 0 -2612 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1304 -3.27 1.27 12 0.14 -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 0.34 N 311690 500 65 억 172699 N N 321 N 00 N
3 20250212 151100 57 100.00 KOSDAQ 일반서비스 N N N N N 9810 -190 5 -1.90 174181150 17641 88.14 10000 10010 9750 13000 7000 10000 9873.66 1.32 0 -2501 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1282 -3.22 1.25 12 0.14 -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 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
4 20250212 141102 57 100.00 KOSDAQ 일반서비스 N N N N N 9870 -130 5 -1.30 132958520 13434 67.12 10000 10010 9820 13000 7000 10000 9897.17 1.32 0 -1599 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1290 -3.24 1.26 12 0.10 -3050.00 7846.00 18800 20241121 -47.50 8250 20241114 19.64 10600 -6.89 20250107 9300 6.13 20250203 18800 -47.50 20241121 8250 19.64 20241114 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
5 20250212 131105 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 -140 5 -1.40 98752720 9971 49.82 10000 10010 9820 13000 7000 10000 9903.99 1.32 0 -2887 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1288 -3.23 1.26 12 0.08 -3050.00 7846.00 18800 20241121 -47.55 8250 20241114 19.52 10600 -6.98 20250107 9300 6.02 20250203 18800 -47.55 20241121 8250 19.52 20241114 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
6 20250212 121101 57 100.00 KOSDAQ 일반서비스 N N N N N 9920 -80 5 -0.80 74898600 7558 37.76 10000 10010 9820 13000 7000 10000 9909.84 1.32 0 -2691 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1296 -3.25 1.26 12 0.06 -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 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
7 20250212 111100 57 100.00 KOSDAQ 일반서비스 N N N N N 9860 -140 5 -1.40 50179570 5057 25.27 10000 10010 9820 13000 7000 10000 9922.79 1.32 0 -1832 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1288 -3.23 1.26 12 0.04 -3050.00 7846.00 18800 20241121 -47.55 8250 20241114 19.52 10600 -6.98 20250107 9300 6.02 20250203 18800 -47.55 20241121 8250 19.52 20241114 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
8 20250212 101054 57 100.00 KOSDAQ 일반서비스 N N N N N 9940 -60 5 -0.60 45239240 4559 22.78 10000 10010 9820 13000 7000 10000 9923.06 1.32 0 -1447 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1299 -3.26 1.27 12 0.03 -3050.00 7846.00 18800 20241121 -47.13 8250 20241114 20.48 10600 -6.23 20250107 9300 6.88 20250203 18800 -47.13 20241121 8250 20.48 20241114 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
9 20250212 091014 57 100.00 KOSDAQ 일반서비스 N N N N N 9920 -80 5 -0.80 8412160 845 4.22 10000 10010 9880 13000 7000 10000 9955.22 1.32 0 -689 10220 10110 9950 9840 9680 10165 9895 65 3000 500 6200 10 1 13065462 1296 -3.25 1.26 12 0.01 -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 0.34 N 311690 500 65 억 172699 N N 0 N 00 N
10 20250211 161105 57 100.00 KOSDAQ 일반서비스 N N N N N 10000 120 2 1.21 197969660 19875 148.23 9930 10060 9790 12840 6920 9880 9960.73 1.34 0 -1499 10093 9986 9853 9746 9613 10040 9800 65 2960 500 6120 10 1 13065462 1307 -3.28 1.27 12 0.15 -3050.00 7846.00 18800 20241121 -46.81 8250 20241114 21.21 10600 -5.66 20250107 9300 7.53 20250203 18800 -46.81 20241121 8250 21.21 20241114 0.33 N 311690 500 65 억 174816 N N 0 N 00 N
11 20250211 151105 57 100.00 KOSDAQ 일반서비스 N N N N N 9970 90 2 0.91 195349660 19613 146.28 9930 10060 9790 12840 6920 9880 9960.21 1.34 0 -1252 10093 9986 9853 9746 9613 10040 9800 65 2960 500 6120 10 1 13065462 1303 -3.27 1.27 12 0.15 -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 0.33 N 311690 500 65 억 174816 N N 0 N 00 N
12 20250211 141104 57 100.00 KOSDAQ 일반서비스 N N N N N 10030 150 2 1.52 169386070 17016 126.91 9930 10060 9790 12840 6920 9880 9954.52 1.34 0 782 10093 9986 9853 9746 9613 10040 9800 65 2960 500 6120 10 1 13065462 1310 -3.29 1.28 12 0.13 -3050.00 7846.00 18800 20241121 -46.65 8250 20241114 21.58 10600 -5.38 20250107 9300 7.85 20250203 18800 -46.65 20241121 8250 21.58 20241114 0.33 N 311690 500 65 억 174816 N N 0 N 00 N