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
261780/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
20250212,161015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2830,-95,5,-3.25,173985300,61214,195.32,2925,2925,2820,3800,2050,2925,2842.25,0.00,0,-21633,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,759,-42.88,2.14,12,0.23,-66.00,1325.00,6100,20240328,-53.61,2785,20250203,1.62,3700,-23.51,20250108,2785,1.62,20250203,6100,-53.61,20240328,2785,1.62,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,151012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,-85,5,-2.91,167176960,58809,187.65,2925,2925,2820,3800,2050,2925,2842.71,0.00,0,-20739,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,762,-43.03,2.14,12,0.22,-66.00,1325.00,6100,20240328,-53.44,2785,20250203,1.97,3700,-23.24,20250108,2785,1.97,20250203,6100,-53.44,20240328,2785,1.97,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,141014,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-80,5,-2.74,116535850,40919,130.56,2925,2925,2830,3800,2050,2925,2847.96,0.00,0,-9613,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,763,-43.11,2.15,12,0.15,-66.00,1325.00,6100,20240328,-53.36,2785,20250203,2.15,3700,-23.11,20250108,2785,2.15,20250203,6100,-53.36,20240328,2785,2.15,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,131017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2840,-85,5,-2.91,99215090,34818,111.10,2925,2925,2830,3800,2050,2925,2849.53,0.00,0,-8507,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,762,-43.03,2.14,12,0.13,-66.00,1325.00,6100,20240328,-53.44,2785,20250203,1.97,3700,-23.24,20250108,2785,1.97,20250203,6100,-53.44,20240328,2785,1.97,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,121013,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2835,-90,5,-3.08,90834255,31865,101.68,2925,2925,2830,3800,2050,2925,2850.60,0.00,0,-8433,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,760,-42.95,2.14,12,0.12,-66.00,1325.00,6100,20240328,-53.52,2785,20250203,1.80,3700,-23.38,20250108,2785,1.80,20250203,6100,-53.52,20240328,2785,1.80,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,111012,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2845,-80,5,-2.74,59835650,20946,66.83,2925,2925,2830,3800,2050,2925,2856.66,0.00,0,-5307,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,763,-43.11,2.15,12,0.08,-66.00,1325.00,6100,20240328,-53.36,2785,20250203,2.15,3700,-23.11,20250108,2785,2.15,20250203,6100,-53.36,20240328,2785,2.15,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,101006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2860,-65,5,-2.22,47838960,16737,53.40,2925,2925,2830,3800,2050,2925,2858.28,0.00,0,-4706,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,767,-43.33,2.16,12,0.06,-66.00,1325.00,6100,20240328,-53.11,2785,20250203,2.69,3700,-22.70,20250108,2785,2.69,20250203,6100,-53.11,20240328,2785,2.69,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250212,090939,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2870,-55,5,-1.88,7428370,2576,8.22,2925,2925,2870,3800,2050,2925,2883.68,0.00,0,-1271,3095,3010,2915,2830,2735,2962,2782,134,875,500,2100,5,1,26824748,770,-43.48,2.17,12,0.01,-66.00,1325.00,6100,20240328,-52.95,2785,20250203,3.05,3700,-22.43,20250108,2785,3.05,20250203,6100,-52.95,20240328,2785,3.05,20250203,0.43,N,261780,500,134 억,,0,N,N,0,N,00,N
20250211,161017,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2925,-40,5,-1.35,91166010,31290,109.59,3000,3000,2820,3850,2080,2965,2913.58,0.00,0,-2551,3055,3010,2945,2900,2835,3032,2922,134,885,500,2130,5,1,26824748,785,-44.32,2.21,12,0.12,-66.00,1325.00,6100,20240328,-52.05,2785,20250203,5.03,3700,-20.95,20250108,2785,5.03,20250203,6100,-52.05,20240328,2785,5.03,20250203,0.42,N,261780,500,134 억,,0,N,N,0,N,00,N
20250211,151016,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2910,-55,5,-1.85,86785195,29787,104.32,3000,3000,2820,3850,2080,2965,2913.53,0.00,0,-2141,3055,3010,2945,2900,2835,3032,2922,134,885,500,2130,5,1,26824748,781,-44.09,2.20,12,0.11,-66.00,1325.00,6100,20240328,-52.30,2785,20250203,4.49,3700,-21.35,20250108,2785,4.49,20250203,6100,-52.30,20240328,2785,4.49,20250203,0.42,N,261780,500,134 억,,0,N,N,0,N,00,N
20250211,141015,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,2905,-60,5,-2.02,81858955,28098,98.41,3000,3000,2820,3850,2080,2965,2913.34,0.00,0,-1467,3055,3010,2945,2900,2835,3032,2922,134,885,500,2130,5,1,26824748,779,-44.02,2.19,12,0.10,-66.00,1325.00,6100,20240328,-52.38,2785,20250203,4.31,3700,-21.49,20250108,2785,4.31,20250203,6100,-52.38,20240328,2785,4.31,20250203,0.42,N,261780,500,134 억,,0,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 161015 57 100.00 KOSDAQ 일반서비스 N N N N N 2830 -95 5 -3.25 173985300 61214 195.32 2925 2925 2820 3800 2050 2925 2842.25 0.00 0 -21633 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 759 -42.88 2.14 12 0.23 -66.00 1325.00 6100 20240328 -53.61 2785 20250203 1.62 3700 -23.51 20250108 2785 1.62 20250203 6100 -53.61 20240328 2785 1.62 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
3 20250212 151012 57 100.00 KOSDAQ 일반서비스 N N N N N 2840 -85 5 -2.91 167176960 58809 187.65 2925 2925 2820 3800 2050 2925 2842.71 0.00 0 -20739 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 762 -43.03 2.14 12 0.22 -66.00 1325.00 6100 20240328 -53.44 2785 20250203 1.97 3700 -23.24 20250108 2785 1.97 20250203 6100 -53.44 20240328 2785 1.97 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
4 20250212 141014 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 -80 5 -2.74 116535850 40919 130.56 2925 2925 2830 3800 2050 2925 2847.96 0.00 0 -9613 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 763 -43.11 2.15 12 0.15 -66.00 1325.00 6100 20240328 -53.36 2785 20250203 2.15 3700 -23.11 20250108 2785 2.15 20250203 6100 -53.36 20240328 2785 2.15 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
5 20250212 131017 57 100.00 KOSDAQ 일반서비스 N N N N N 2840 -85 5 -2.91 99215090 34818 111.10 2925 2925 2830 3800 2050 2925 2849.53 0.00 0 -8507 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 762 -43.03 2.14 12 0.13 -66.00 1325.00 6100 20240328 -53.44 2785 20250203 1.97 3700 -23.24 20250108 2785 1.97 20250203 6100 -53.44 20240328 2785 1.97 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
6 20250212 121013 57 100.00 KOSDAQ 일반서비스 N N N N N 2835 -90 5 -3.08 90834255 31865 101.68 2925 2925 2830 3800 2050 2925 2850.60 0.00 0 -8433 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 760 -42.95 2.14 12 0.12 -66.00 1325.00 6100 20240328 -53.52 2785 20250203 1.80 3700 -23.38 20250108 2785 1.80 20250203 6100 -53.52 20240328 2785 1.80 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
7 20250212 111012 57 100.00 KOSDAQ 일반서비스 N N N N N 2845 -80 5 -2.74 59835650 20946 66.83 2925 2925 2830 3800 2050 2925 2856.66 0.00 0 -5307 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 763 -43.11 2.15 12 0.08 -66.00 1325.00 6100 20240328 -53.36 2785 20250203 2.15 3700 -23.11 20250108 2785 2.15 20250203 6100 -53.36 20240328 2785 2.15 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
8 20250212 101006 57 100.00 KOSDAQ 일반서비스 N N N N N 2860 -65 5 -2.22 47838960 16737 53.40 2925 2925 2830 3800 2050 2925 2858.28 0.00 0 -4706 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 767 -43.33 2.16 12 0.06 -66.00 1325.00 6100 20240328 -53.11 2785 20250203 2.69 3700 -22.70 20250108 2785 2.69 20250203 6100 -53.11 20240328 2785 2.69 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
9 20250212 090939 57 100.00 KOSDAQ 일반서비스 N N N N N 2870 -55 5 -1.88 7428370 2576 8.22 2925 2925 2870 3800 2050 2925 2883.68 0.00 0 -1271 3095 3010 2915 2830 2735 2962 2782 134 875 500 2100 5 1 26824748 770 -43.48 2.17 12 0.01 -66.00 1325.00 6100 20240328 -52.95 2785 20250203 3.05 3700 -22.43 20250108 2785 3.05 20250203 6100 -52.95 20240328 2785 3.05 20250203 0.43 N 261780 500 134 억 0 N N 0 N 00 N
10 20250211 161017 57 100.00 KOSDAQ 일반서비스 N N N N N 2925 -40 5 -1.35 91166010 31290 109.59 3000 3000 2820 3850 2080 2965 2913.58 0.00 0 -2551 3055 3010 2945 2900 2835 3032 2922 134 885 500 2130 5 1 26824748 785 -44.32 2.21 12 0.12 -66.00 1325.00 6100 20240328 -52.05 2785 20250203 5.03 3700 -20.95 20250108 2785 5.03 20250203 6100 -52.05 20240328 2785 5.03 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N
11 20250211 151016 57 100.00 KOSDAQ 일반서비스 N N N N N 2910 -55 5 -1.85 86785195 29787 104.32 3000 3000 2820 3850 2080 2965 2913.53 0.00 0 -2141 3055 3010 2945 2900 2835 3032 2922 134 885 500 2130 5 1 26824748 781 -44.09 2.20 12 0.11 -66.00 1325.00 6100 20240328 -52.30 2785 20250203 4.49 3700 -21.35 20250108 2785 4.49 20250203 6100 -52.30 20240328 2785 4.49 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N
12 20250211 141015 57 100.00 KOSDAQ 일반서비스 N N N N N 2905 -60 5 -2.02 81858955 28098 98.41 3000 3000 2820 3850 2080 2965 2913.34 0.00 0 -1467 3055 3010 2945 2900 2835 3032 2922 134 885 500 2130 5 1 26824748 779 -44.02 2.19 12 0.10 -66.00 1325.00 6100 20240328 -52.38 2785 20250203 4.31 3700 -21.49 20250108 2785 4.31 20250203 6100 -52.38 20240328 2785 4.31 20250203 0.42 N 261780 500 134 억 0 N N 0 N 00 N