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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078940/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
20250211,160631,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,46,-31,5,-40.26,424873687,8309025,61.12,65,65,46,0,0,77,51.24,0.67,0,-19105,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,24,-0.15,0.09,12,15.65,-305.00,513.00,2855,20240129,-98.39,41,20250210,12.20,2855,-98.39,20250102,41,12.20,20250210,2855,-98.39,20240213,41,12.20,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,150630,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,46,-31,5,-40.26,395402821,7668354,56.40,65,65,46,0,0,77,51.56,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,24,-0.15,0.09,12,14.44,-305.00,513.00,2855,20240129,-98.39,41,20250210,12.20,2855,-98.39,20250102,41,12.20,20250210,2855,-98.39,20240213,41,12.20,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,140630,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,50,-27,5,-35.06,361596341,6949917,51.12,65,65,48,0,0,77,52.03,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,27,-0.16,0.10,12,13.09,-305.00,513.00,2855,20240129,-98.25,41,20250210,21.95,2855,-98.25,20250102,41,21.95,20250210,2855,-98.25,20240213,41,21.95,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,130629,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,48,-29,5,-37.66,311986171,5936253,43.66,65,65,48,0,0,77,52.55,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,25,-0.16,0.09,12,11.18,-305.00,513.00,2855,20240129,-98.32,41,20250210,17.07,2855,-98.32,20250102,41,17.07,20250210,2855,-98.32,20240213,41,17.07,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,120629,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,48,-29,5,-37.66,256023337,4801897,35.32,65,65,48,0,0,77,53.31,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,25,-0.16,0.09,12,9.04,-305.00,513.00,2855,20240129,-98.32,41,20250210,17.07,2855,-98.32,20250102,41,17.07,20250210,2855,-98.32,20240213,41,17.07,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,110630,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,50,-27,5,-35.06,192958969,3488056,25.66,65,65,50,0,0,77,55.32,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,27,-0.16,0.10,12,6.57,-305.00,513.00,2855,20240129,-98.25,41,20250210,21.95,2855,-98.25,20250102,41,21.95,20250210,2855,-98.25,20240213,41,21.95,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,100631,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,55,-22,5,-28.57,120726077,2140406,15.74,65,65,54,0,0,77,56.40,0.67,0,-4979,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,29,-0.18,0.11,12,4.03,-305.00,513.00,2855,20240129,-98.07,41,20250210,34.15,2855,-98.07,20250102,41,34.15,20250210,2855,-98.07,20240213,41,34.15,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250211,090632,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,65,-12,5,-15.58,25915304,398608,2.93,65,65,65,0,0,77,65.00,0.67,0,0,121,99,70,48,19,110,59,265,0,500,0,1,1,53094278,35,-0.21,0.13,12,0.75,-305.00,513.00,2855,20240129,-97.72,41,20250210,58.54,2855,-97.72,20250102,41,58.54,20250210,2855,-97.72,20240213,41,58.54,20250210,0.00,N,078940,500,265 억,,354371,N,N,0,N,00,N
20250210,160627,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,77,-2778,5,-97.30,893327096,12587002,0.00,41,92,41,0,0,2855,70.97,0.68,0,-26867,2855,2855,2855,2855,2855,2855,2855,265,0,500,0,1,1,53094278,41,-0.25,0.15,12,23.71,-305.00,513.00,2855,20240126,-97.30,41,20250210,87.80,2855,-97.30,20250102,41,87.80,20250210,2855,-97.30,20240213,41,87.80,20250210,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20250210,150626,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,78,-2777,5,-97.27,850819246,12034952,0.00,41,92,41,0,0,2855,70.70,0.68,0,-20700,2855,2855,2855,2855,2855,2855,2855,265,0,500,0,1,1,53094278,41,-0.26,0.15,12,22.67,-305.00,513.00,2855,20240126,-97.27,41,20250210,90.24,2855,-97.27,20250102,41,90.24,20250210,2855,-97.27,20240213,41,90.24,20250210,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N
20250210,140625,51,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,81,-2774,5,-97.16,796237494,11344696,0.00,41,92,41,0,0,2855,70.19,0.68,0,-3511,2855,2855,2855,2855,2855,2855,2855,265,0,500,0,1,1,53094278,43,-0.27,0.16,12,21.37,-305.00,513.00,2855,20240126,-97.16,41,20250210,97.56,2855,-97.16,20250102,41,97.56,20250210,2855,-97.16,20240213,41,97.56,20250210,0.00,N,078940,500,265 억,,362794,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 20250211 160631 51 100.00 KOSDAQ 유통 N N N N N 46 -31 5 -40.26 424873687 8309025 61.12 65 65 46 0 0 77 51.24 0.67 0 -19105 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 24 -0.15 0.09 12 15.65 -305.00 513.00 2855 20240129 -98.39 41 20250210 12.20 2855 -98.39 20250102 41 12.20 20250210 2855 -98.39 20240213 41 12.20 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
3 20250211 150630 51 100.00 KOSDAQ 유통 N N N N N 46 -31 5 -40.26 395402821 7668354 56.40 65 65 46 0 0 77 51.56 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 24 -0.15 0.09 12 14.44 -305.00 513.00 2855 20240129 -98.39 41 20250210 12.20 2855 -98.39 20250102 41 12.20 20250210 2855 -98.39 20240213 41 12.20 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
4 20250211 140630 51 100.00 KOSDAQ 유통 N N N N N 50 -27 5 -35.06 361596341 6949917 51.12 65 65 48 0 0 77 52.03 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 27 -0.16 0.10 12 13.09 -305.00 513.00 2855 20240129 -98.25 41 20250210 21.95 2855 -98.25 20250102 41 21.95 20250210 2855 -98.25 20240213 41 21.95 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
5 20250211 130629 51 100.00 KOSDAQ 유통 N N N N N 48 -29 5 -37.66 311986171 5936253 43.66 65 65 48 0 0 77 52.55 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 25 -0.16 0.09 12 11.18 -305.00 513.00 2855 20240129 -98.32 41 20250210 17.07 2855 -98.32 20250102 41 17.07 20250210 2855 -98.32 20240213 41 17.07 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
6 20250211 120629 51 100.00 KOSDAQ 유통 N N N N N 48 -29 5 -37.66 256023337 4801897 35.32 65 65 48 0 0 77 53.31 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 25 -0.16 0.09 12 9.04 -305.00 513.00 2855 20240129 -98.32 41 20250210 17.07 2855 -98.32 20250102 41 17.07 20250210 2855 -98.32 20240213 41 17.07 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
7 20250211 110630 51 100.00 KOSDAQ 유통 N N N N N 50 -27 5 -35.06 192958969 3488056 25.66 65 65 50 0 0 77 55.32 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 27 -0.16 0.10 12 6.57 -305.00 513.00 2855 20240129 -98.25 41 20250210 21.95 2855 -98.25 20250102 41 21.95 20250210 2855 -98.25 20240213 41 21.95 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
8 20250211 100631 51 100.00 KOSDAQ 유통 N N N N N 55 -22 5 -28.57 120726077 2140406 15.74 65 65 54 0 0 77 56.40 0.67 0 -4979 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 29 -0.18 0.11 12 4.03 -305.00 513.00 2855 20240129 -98.07 41 20250210 34.15 2855 -98.07 20250102 41 34.15 20250210 2855 -98.07 20240213 41 34.15 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
9 20250211 090632 51 100.00 KOSDAQ 유통 N N N N N 65 -12 5 -15.58 25915304 398608 2.93 65 65 65 0 0 77 65.00 0.67 0 0 121 99 70 48 19 110 59 265 0 500 0 1 1 53094278 35 -0.21 0.13 12 0.75 -305.00 513.00 2855 20240129 -97.72 41 20250210 58.54 2855 -97.72 20250102 41 58.54 20250210 2855 -97.72 20240213 41 58.54 20250210 0.00 N 078940 500 265 억 354371 N N 0 N 00 N
10 20250210 160627 51 100.00 KOSDAQ 신저가 유통 N N N N N 77 -2778 5 -97.30 893327096 12587002 0.00 41 92 41 0 0 2855 70.97 0.68 0 -26867 2855 2855 2855 2855 2855 2855 2855 265 0 500 0 1 1 53094278 41 -0.25 0.15 12 23.71 -305.00 513.00 2855 20240126 -97.30 41 20250210 87.80 2855 -97.30 20250102 41 87.80 20250210 2855 -97.30 20240213 41 87.80 20250210 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
11 20250210 150626 51 100.00 KOSDAQ 신저가 유통 N N N N N 78 -2777 5 -97.27 850819246 12034952 0.00 41 92 41 0 0 2855 70.70 0.68 0 -20700 2855 2855 2855 2855 2855 2855 2855 265 0 500 0 1 1 53094278 41 -0.26 0.15 12 22.67 -305.00 513.00 2855 20240126 -97.27 41 20250210 90.24 2855 -97.27 20250102 41 90.24 20250210 2855 -97.27 20240213 41 90.24 20250210 0.00 N 078940 500 265 억 362794 N N 0 N 00 N
12 20250210 140625 51 100.00 KOSDAQ 신저가 유통 N N N N N 81 -2774 5 -97.16 796237494 11344696 0.00 41 92 41 0 0 2855 70.19 0.68 0 -3511 2855 2855 2855 2855 2855 2855 2855 265 0 500 0 1 1 53094278 43 -0.27 0.16 12 21.37 -305.00 513.00 2855 20240126 -97.16 41 20250210 97.56 2855 -97.16 20250102 41 97.56 20250210 2855 -97.16 20240213 41 97.56 20250210 0.00 N 078940 500 265 억 362794 N N 0 N 00 N