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
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
20250212,161032,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2215,-35,5,-1.56,295426865,131890,99.45,2250,2285,2210,2925,1575,2250,2239.95,0.79,0,-9558,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1921,-1107.50,1.69,12,0.15,-2.00,1310.00,4705,20240329,-52.92,1929,20241210,14.83,2660,-16.73,20250115,2080,6.49,20250102,4705,-52.92,20240329,1929,14.83,20241210,1.82,N,278650,100,86 억,,685114,N,N,16,N,00,N
20250212,151029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2225,-25,5,-1.11,281689020,125695,94.78,2250,2285,2210,2925,1575,2250,2241.05,0.79,0,-8358,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1930,-1112.50,1.70,12,0.14,-2.00,1310.00,4705,20240329,-52.71,1929,20241210,15.34,2660,-16.35,20250115,2080,6.97,20250102,4705,-52.71,20240329,1929,15.34,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,141032,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2220,-30,5,-1.33,215416065,95825,72.25,2250,2285,2210,2925,1575,2250,2248.02,0.79,0,-10077,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1925,-1110.00,1.69,12,0.11,-2.00,1310.00,4705,20240329,-52.82,1929,20241210,15.09,2660,-16.54,20250115,2080,6.73,20250102,4705,-52.82,20240329,1929,15.09,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,131035,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2235,-15,5,-0.67,176159310,78214,58.97,2250,2285,2210,2925,1575,2250,2252.27,0.79,0,-6069,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1938,-1117.50,1.71,12,0.09,-2.00,1310.00,4705,20240329,-52.50,1929,20241210,15.86,2660,-15.98,20250115,2080,7.45,20250102,4705,-52.50,20240329,1929,15.86,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,121031,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2240,-10,5,-0.44,148905480,66008,49.77,2250,2285,2210,2925,1575,2250,2255.87,0.79,0,-541,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1943,-1120.00,1.71,12,0.08,-2.00,1310.00,4705,20240329,-52.39,1929,20241210,16.12,2660,-15.79,20250115,2080,7.69,20250102,4705,-52.39,20240329,1929,16.12,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,111029,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2245,-5,5,-0.22,134983310,59788,45.08,2250,2285,2210,2925,1575,2250,2257.70,0.79,0,-695,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1947,-1122.50,1.71,12,0.07,-2.00,1310.00,4705,20240329,-52.28,1929,20241210,16.38,2660,-15.60,20250115,2080,7.93,20250102,4705,-52.28,20240329,1929,16.38,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,101023,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2255,5,2,0.22,112427345,49750,37.51,2250,2285,2210,2925,1575,2250,2259.85,0.79,0,6212,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1956,-1127.50,1.72,12,0.06,-2.00,1310.00,4705,20240329,-52.07,1929,20241210,16.90,2660,-15.23,20250115,2080,8.41,20250102,4705,-52.07,20240329,1929,16.90,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250212,090951,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2260,10,2,0.44,28975665,12889,9.72,2250,2275,2210,2925,1575,2250,2248.09,0.79,0,-3916,2290,2270,2240,2220,2190,2280,2230,87,675,100,1440,5,1,86730589,1960,-1130.00,1.73,12,0.01,-2.00,1310.00,4705,20240329,-51.97,1929,20241210,17.16,2660,-15.04,20250115,2080,8.65,20250102,4705,-51.97,20240329,1929,17.16,20241210,1.82,N,278650,100,86 억,,685114,N,N,6,N,00,N
20250211,161034,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2250,15,2,0.67,292321905,130889,82.75,2220,2260,2210,2905,1565,2235,2233.22,0.76,0,27027,2365,2300,2205,2140,2045,2252,2092,87,670,100,1430,5,1,86730589,1951,-1125.00,1.72,12,0.15,-2.00,1310.00,4705,20240329,-52.18,1929,20241210,16.64,2660,-15.41,20250115,2080,8.17,20250102,4705,-52.18,20240329,1929,16.64,20241210,1.83,N,278650,100,86 억,,658019,N,N,6,N,00,N
20250211,151034,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2245,10,2,0.45,285794500,127988,80.91,2220,2260,2210,2905,1565,2235,2232.98,0.76,0,27310,2365,2300,2205,2140,2045,2252,2092,87,670,100,1430,5,1,86730589,1947,-1122.50,1.71,12,0.15,-2.00,1310.00,4705,20240329,-52.28,1929,20241210,16.38,2660,-15.60,20250115,2080,7.93,20250102,4705,-52.28,20240329,1929,16.38,20241210,1.83,N,278650,100,86 억,,658019,N,N,52,N,00,N
20250211,141033,55,40.00,KOSDAQ,,일반서비스,N,N,N,Y,40,N,2240,5,2,0.22,232955370,104463,66.04,2220,2255,2210,2905,1565,2235,2230.03,0.76,0,19421,2365,2300,2205,2140,2045,2252,2092,87,670,100,1430,5,1,86730589,1943,-1120.00,1.71,12,0.12,-2.00,1310.00,4705,20240329,-52.39,1929,20241210,16.12,2660,-15.79,20250115,2080,7.69,20250102,4705,-52.39,20240329,1929,16.12,20241210,1.83,N,278650,100,86 억,,658019,N,N,52,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 161032 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2215 -35 5 -1.56 295426865 131890 99.45 2250 2285 2210 2925 1575 2250 2239.95 0.79 0 -9558 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1921 -1107.50 1.69 12 0.15 -2.00 1310.00 4705 20240329 -52.92 1929 20241210 14.83 2660 -16.73 20250115 2080 6.49 20250102 4705 -52.92 20240329 1929 14.83 20241210 1.82 N 278650 100 86 억 685114 N N 16 N 00 N
3 20250212 151029 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2225 -25 5 -1.11 281689020 125695 94.78 2250 2285 2210 2925 1575 2250 2241.05 0.79 0 -8358 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1930 -1112.50 1.70 12 0.14 -2.00 1310.00 4705 20240329 -52.71 1929 20241210 15.34 2660 -16.35 20250115 2080 6.97 20250102 4705 -52.71 20240329 1929 15.34 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
4 20250212 141032 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2220 -30 5 -1.33 215416065 95825 72.25 2250 2285 2210 2925 1575 2250 2248.02 0.79 0 -10077 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1925 -1110.00 1.69 12 0.11 -2.00 1310.00 4705 20240329 -52.82 1929 20241210 15.09 2660 -16.54 20250115 2080 6.73 20250102 4705 -52.82 20240329 1929 15.09 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
5 20250212 131035 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2235 -15 5 -0.67 176159310 78214 58.97 2250 2285 2210 2925 1575 2250 2252.27 0.79 0 -6069 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1938 -1117.50 1.71 12 0.09 -2.00 1310.00 4705 20240329 -52.50 1929 20241210 15.86 2660 -15.98 20250115 2080 7.45 20250102 4705 -52.50 20240329 1929 15.86 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
6 20250212 121031 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2240 -10 5 -0.44 148905480 66008 49.77 2250 2285 2210 2925 1575 2250 2255.87 0.79 0 -541 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1943 -1120.00 1.71 12 0.08 -2.00 1310.00 4705 20240329 -52.39 1929 20241210 16.12 2660 -15.79 20250115 2080 7.69 20250102 4705 -52.39 20240329 1929 16.12 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
7 20250212 111029 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2245 -5 5 -0.22 134983310 59788 45.08 2250 2285 2210 2925 1575 2250 2257.70 0.79 0 -695 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1947 -1122.50 1.71 12 0.07 -2.00 1310.00 4705 20240329 -52.28 1929 20241210 16.38 2660 -15.60 20250115 2080 7.93 20250102 4705 -52.28 20240329 1929 16.38 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
8 20250212 101023 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2255 5 2 0.22 112427345 49750 37.51 2250 2285 2210 2925 1575 2250 2259.85 0.79 0 6212 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1956 -1127.50 1.72 12 0.06 -2.00 1310.00 4705 20240329 -52.07 1929 20241210 16.90 2660 -15.23 20250115 2080 8.41 20250102 4705 -52.07 20240329 1929 16.90 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
9 20250212 090951 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2260 10 2 0.44 28975665 12889 9.72 2250 2275 2210 2925 1575 2250 2248.09 0.79 0 -3916 2290 2270 2240 2220 2190 2280 2230 87 675 100 1440 5 1 86730589 1960 -1130.00 1.73 12 0.01 -2.00 1310.00 4705 20240329 -51.97 1929 20241210 17.16 2660 -15.04 20250115 2080 8.65 20250102 4705 -51.97 20240329 1929 17.16 20241210 1.82 N 278650 100 86 억 685114 N N 6 N 00 N
10 20250211 161034 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2250 15 2 0.67 292321905 130889 82.75 2220 2260 2210 2905 1565 2235 2233.22 0.76 0 27027 2365 2300 2205 2140 2045 2252 2092 87 670 100 1430 5 1 86730589 1951 -1125.00 1.72 12 0.15 -2.00 1310.00 4705 20240329 -52.18 1929 20241210 16.64 2660 -15.41 20250115 2080 8.17 20250102 4705 -52.18 20240329 1929 16.64 20241210 1.83 N 278650 100 86 억 658019 N N 6 N 00 N
11 20250211 151034 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2245 10 2 0.45 285794500 127988 80.91 2220 2260 2210 2905 1565 2235 2232.98 0.76 0 27310 2365 2300 2205 2140 2045 2252 2092 87 670 100 1430 5 1 86730589 1947 -1122.50 1.71 12 0.15 -2.00 1310.00 4705 20240329 -52.28 1929 20241210 16.38 2660 -15.60 20250115 2080 7.93 20250102 4705 -52.28 20240329 1929 16.38 20241210 1.83 N 278650 100 86 억 658019 N N 52 N 00 N
12 20250211 141033 55 40.00 KOSDAQ 일반서비스 N N N Y 40 N 2240 5 2 0.22 232955370 104463 66.04 2220 2255 2210 2905 1565 2235 2230.03 0.76 0 19421 2365 2300 2205 2140 2045 2252 2092 87 670 100 1430 5 1 86730589 1943 -1120.00 1.71 12 0.12 -2.00 1310.00 4705 20240329 -52.39 1929 20241210 16.12 2660 -15.79 20250115 2080 7.69 20250102 4705 -52.39 20240329 1929 16.12 20241210 1.83 N 278650 100 86 억 658019 N N 52 N 00 N