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
278650/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
20250221,161109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2385,5,2,0.21,1126226240,460845,120.26,2380,2520,2365,3090,1670,2380,2443.84,1.12,0,-36777,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2069,-1192.50,1.82,12,0.53,-2.00,1310.00,4705,20240329,-49.31,1929,20241210,23.64,2660,-10.34,20250115,2080,14.66,20250102,4705,-49.31,20240329,1929,23.64,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,151114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,10,2,0.42,1051485730,429658,112.12,2380,2520,2365,3090,1670,2380,2447.26,1.12,0,-22827,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2073,-1195.00,1.82,12,0.50,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,141114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2390,10,2,0.42,978676680,399169,104.17,2380,2520,2365,3090,1670,2380,2451.79,1.12,0,-14168,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2073,-1195.00,1.82,12,0.46,-2.00,1310.00,4705,20240329,-49.20,1929,20241210,23.90,2660,-10.15,20250115,2080,14.90,20250102,4705,-49.20,20240329,1929,23.90,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,131113,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2410,30,2,1.26,931036825,379312,98.98,2380,2520,2365,3090,1670,2380,2454.54,1.12,0,-3977,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2090,-1205.00,1.84,12,0.44,-2.00,1310.00,4705,20240329,-48.78,1929,20241210,24.94,2660,-9.40,20250115,2080,15.87,20250102,4705,-48.78,20240329,1929,24.94,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,121114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2420,40,2,1.68,874122030,355739,92.83,2380,2520,2365,3090,1670,2380,2457.20,1.12,0,7874,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2099,-1210.00,1.85,12,0.41,-2.00,1310.00,4705,20240329,-48.57,1929,20241210,25.45,2660,-9.02,20250115,2080,16.35,20250102,4705,-48.57,20240329,1929,25.45,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,111109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2420,40,2,1.68,842271180,342558,89.39,2380,2520,2365,3090,1670,2380,2458.77,1.12,0,12563,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2099,-1210.00,1.85,12,0.39,-2.00,1310.00,4705,20240329,-48.57,1929,20241210,25.45,2660,-9.02,20250115,2080,16.35,20250102,4705,-48.57,20240329,1929,25.45,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,101112,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2430,50,2,2.10,726775805,295075,77.00,2380,2520,2365,3090,1670,2380,2463.02,1.12,0,46864,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2108,-1215.00,1.85,12,0.34,-2.00,1310.00,4705,20240329,-48.35,1929,20241210,25.97,2660,-8.65,20250115,2080,16.83,20250102,4705,-48.35,20240329,1929,25.97,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250221,091114,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2425,45,2,1.89,143858105,59787,15.60,2380,2440,2365,3090,1670,2380,2406.18,1.12,0,-14453,2563,2471,2398,2306,2233,2435,2270,87,710,100,1520,5,1,86730589,2103,-1212.50,1.85,12,0.07,-2.00,1310.00,4705,20240329,-48.46,1929,20241210,25.71,2660,-8.83,20250115,2080,16.59,20250102,4705,-48.46,20240329,1929,25.71,20241210,1.89,N,278650,100,86 억,,971206,N,N,0,N,00,N
20250220,161104,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2380,-60,5,-2.46,916961490,381878,80.86,2400,2490,2325,3170,1710,2440,2401.19,1.18,0,-58217,2546,2492,2426,2372,2306,2460,2340,87,730,100,1560,5,1,86730589,2064,-1190.00,1.82,12,0.44,-2.00,1310.00,4705,20240329,-49.42,1929,20241210,23.38,2660,-10.53,20250115,2080,14.42,20250102,4705,-49.42,20240329,1929,23.38,20241210,1.89,N,278650,100,86 억,,1020166,N,N,0,N,00,N
20250220,151109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2375,-65,5,-2.66,891862855,371303,78.62,2400,2490,2325,3170,1710,2440,2401.98,1.18,0,-53345,2546,2492,2426,2372,2306,2460,2340,87,730,100,1560,5,1,86730589,2060,-1187.50,1.81,12,0.43,-2.00,1310.00,4705,20240329,-49.52,1929,20241210,23.12,2660,-10.71,20250115,2080,14.18,20250102,4705,-49.52,20240329,1929,23.12,20241210,1.89,N,278650,100,86 억,,1020166,N,N,0,N,00,N
20250220,141109,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2350,-90,5,-3.69,812558325,337556,71.47,2400,2490,2335,3170,1710,2440,2407.18,1.18,0,-37616,2546,2492,2426,2372,2306,2460,2340,87,730,100,1560,5,1,86730589,2038,-1175.00,1.79,12,0.39,-2.00,1310.00,4705,20240329,-50.05,1929,20241210,21.82,2660,-11.65,20250115,2080,12.98,20250102,4705,-50.05,20240329,1929,21.82,20241210,1.89,N,278650,100,86 억,,1020166,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 161109 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2385 5 2 0.21 1126226240 460845 120.26 2380 2520 2365 3090 1670 2380 2443.84 1.12 0 -36777 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2069 -1192.50 1.82 12 0.53 -2.00 1310.00 4705 20240329 -49.31 1929 20241210 23.64 2660 -10.34 20250115 2080 14.66 20250102 4705 -49.31 20240329 1929 23.64 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
3 20250221 151114 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2390 10 2 0.42 1051485730 429658 112.12 2380 2520 2365 3090 1670 2380 2447.26 1.12 0 -22827 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2073 -1195.00 1.82 12 0.50 -2.00 1310.00 4705 20240329 -49.20 1929 20241210 23.90 2660 -10.15 20250115 2080 14.90 20250102 4705 -49.20 20240329 1929 23.90 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
4 20250221 141114 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2390 10 2 0.42 978676680 399169 104.17 2380 2520 2365 3090 1670 2380 2451.79 1.12 0 -14168 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2073 -1195.00 1.82 12 0.46 -2.00 1310.00 4705 20240329 -49.20 1929 20241210 23.90 2660 -10.15 20250115 2080 14.90 20250102 4705 -49.20 20240329 1929 23.90 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
5 20250221 131113 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2410 30 2 1.26 931036825 379312 98.98 2380 2520 2365 3090 1670 2380 2454.54 1.12 0 -3977 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2090 -1205.00 1.84 12 0.44 -2.00 1310.00 4705 20240329 -48.78 1929 20241210 24.94 2660 -9.40 20250115 2080 15.87 20250102 4705 -48.78 20240329 1929 24.94 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
6 20250221 121114 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2420 40 2 1.68 874122030 355739 92.83 2380 2520 2365 3090 1670 2380 2457.20 1.12 0 7874 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2099 -1210.00 1.85 12 0.41 -2.00 1310.00 4705 20240329 -48.57 1929 20241210 25.45 2660 -9.02 20250115 2080 16.35 20250102 4705 -48.57 20240329 1929 25.45 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
7 20250221 111109 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2420 40 2 1.68 842271180 342558 89.39 2380 2520 2365 3090 1670 2380 2458.77 1.12 0 12563 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2099 -1210.00 1.85 12 0.39 -2.00 1310.00 4705 20240329 -48.57 1929 20241210 25.45 2660 -9.02 20250115 2080 16.35 20250102 4705 -48.57 20240329 1929 25.45 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
8 20250221 101112 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2430 50 2 2.10 726775805 295075 77.00 2380 2520 2365 3090 1670 2380 2463.02 1.12 0 46864 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2108 -1215.00 1.85 12 0.34 -2.00 1310.00 4705 20240329 -48.35 1929 20241210 25.97 2660 -8.65 20250115 2080 16.83 20250102 4705 -48.35 20240329 1929 25.97 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
9 20250221 091114 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2425 45 2 1.89 143858105 59787 15.60 2380 2440 2365 3090 1670 2380 2406.18 1.12 0 -14453 2563 2471 2398 2306 2233 2435 2270 87 710 100 1520 5 1 86730589 2103 -1212.50 1.85 12 0.07 -2.00 1310.00 4705 20240329 -48.46 1929 20241210 25.71 2660 -8.83 20250115 2080 16.59 20250102 4705 -48.46 20240329 1929 25.71 20241210 1.89 N 278650 100 86 억 971206 N N 0 N 00 N
10 20250220 161104 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2380 -60 5 -2.46 916961490 381878 80.86 2400 2490 2325 3170 1710 2440 2401.19 1.18 0 -58217 2546 2492 2426 2372 2306 2460 2340 87 730 100 1560 5 1 86730589 2064 -1190.00 1.82 12 0.44 -2.00 1310.00 4705 20240329 -49.42 1929 20241210 23.38 2660 -10.53 20250115 2080 14.42 20250102 4705 -49.42 20240329 1929 23.38 20241210 1.89 N 278650 100 86 억 1020166 N N 0 N 00 N
11 20250220 151109 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2375 -65 5 -2.66 891862855 371303 78.62 2400 2490 2325 3170 1710 2440 2401.98 1.18 0 -53345 2546 2492 2426 2372 2306 2460 2340 87 730 100 1560 5 1 86730589 2060 -1187.50 1.81 12 0.43 -2.00 1310.00 4705 20240329 -49.52 1929 20241210 23.12 2660 -10.71 20250115 2080 14.18 20250102 4705 -49.52 20240329 1929 23.12 20241210 1.89 N 278650 100 86 억 1020166 N N 0 N 00 N
12 20250220 141109 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2350 -90 5 -3.69 812558325 337556 71.47 2400 2490 2335 3170 1710 2440 2407.18 1.18 0 -37616 2546 2492 2426 2372 2306 2460 2340 87 730 100 1560 5 1 86730589 2038 -1175.00 1.79 12 0.39 -2.00 1310.00 4705 20240329 -50.05 1929 20241210 21.82 2660 -11.65 20250115 2080 12.98 20250102 4705 -50.05 20240329 1929 21.82 20241210 1.89 N 278650 100 86 억 1020166 N N 0 N 00 N