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
299660/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
20250212,161052,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4845,165,2,3.53,6836752150,1350763,361.86,4645,5400,4625,6080,3280,4680,5061.49,0.55,0,-4629,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1022,-6.03,2.08,12,6.40,-804.00,2333.00,17310,20240816,-72.01,1733,20240722,179.57,6450,-24.88,20250109,4625,4.76,20250212,17310,-72.01,20240816,1733,179.57,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,151049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4840,160,2,3.42,6750820985,1332998,357.10,4645,5400,4625,6080,3280,4680,5064.39,0.55,0,-1679,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1021,-6.02,2.07,12,6.32,-804.00,2333.00,17310,20240816,-72.04,1733,20240722,179.28,6450,-24.96,20250109,4625,4.65,20250212,17310,-72.04,20240816,1733,179.28,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,141051,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4880,200,2,4.27,6293167475,1237968,331.65,4645,5400,4625,6080,3280,4680,5083.47,0.55,0,-7678,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1030,-6.07,2.09,12,5.87,-804.00,2333.00,17310,20240816,-71.81,1733,20240722,181.59,6450,-24.34,20250109,4625,5.51,20250212,17310,-71.81,20240816,1733,181.59,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,131054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4925,245,2,5.24,5824369290,1141876,305.90,4645,5400,4625,6080,3280,4680,5100.70,0.55,0,8426,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1039,-6.13,2.11,12,5.41,-804.00,2333.00,17310,20240816,-71.55,1733,20240722,184.19,6450,-23.64,20250109,4625,6.49,20250212,17310,-71.55,20240816,1733,184.19,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,121050,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4935,255,2,5.45,5627362350,1101752,295.15,4645,5400,4625,6080,3280,4680,5107.65,0.55,0,26650,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1041,-6.14,2.12,12,5.22,-804.00,2333.00,17310,20240816,-71.49,1733,20240722,184.77,6450,-23.49,20250109,4625,6.70,20250212,17310,-71.49,20240816,1733,184.77,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,111049,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4905,225,2,4.81,5333490815,1041990,279.14,4645,5400,4625,6080,3280,4680,5118.56,0.55,0,41101,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,1035,-6.10,2.10,12,4.94,-804.00,2333.00,17310,20240816,-71.66,1733,20240722,183.04,6450,-23.95,20250109,4625,6.05,20250212,17310,-71.66,20240816,1733,183.04,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,101043,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,5010,330,2,7.05,4561517320,885920,237.33,4645,5400,4625,6080,3280,4680,5148.90,0.55,0,40003,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,10,1,21102977,1057,-6.23,2.15,12,4.20,-804.00,2333.00,17310,20240816,-71.06,1733,20240722,189.09,6450,-22.33,20250109,4625,8.32,20250212,17310,-71.06,20240816,1733,189.09,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250212,091006,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4655,-25,5,-0.53,132001210,28362,7.60,4645,4700,4625,6080,3280,4680,4654.16,0.55,0,-9391,4976,4827,4751,4602,4526,4790,4565,106,1400,500,2900,5,1,21102977,982,-5.79,2.00,12,0.13,-804.00,2333.00,17310,20240816,-73.11,1733,20240722,168.61,6450,-27.83,20250109,4625,0.65,20250212,17310,-73.11,20240816,1733,168.61,20240722,1.07,N,299660,500,105 억,,116224,N,N,0,N,00,N
20250211,161054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4680,-35,5,-0.74,1763372655,369618,136.09,4740,4900,4675,6120,3305,4715,4771.15,0.48,0,13923,4978,4846,4738,4606,4498,4792,4552,106,1405,500,2920,5,1,21102977,988,-5.82,2.01,12,1.75,-804.00,2333.00,17310,20240816,-72.96,1733,20240722,170.05,6450,-27.44,20250109,4630,1.08,20250210,17310,-72.96,20240816,1733,170.05,20240722,1.06,N,299660,500,105 억,,102278,N,N,0,N,00,N
20250211,151054,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4710,-5,5,-0.11,1670612775,349827,128.80,4740,4900,4675,6120,3305,4715,4775.54,0.48,0,15357,4978,4846,4738,4606,4498,4792,4552,106,1405,500,2920,5,1,21102977,994,-5.86,2.02,12,1.66,-804.00,2333.00,17310,20240816,-72.79,1733,20240722,171.78,6450,-26.98,20250109,4630,1.73,20250210,17310,-72.79,20240816,1733,171.78,20240722,1.06,N,299660,500,105 억,,102278,N,N,0,N,00,N
20250211,141053,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,4780,65,2,1.38,1366604095,285510,105.12,4740,4900,4680,6120,3305,4715,4786.54,0.48,0,10873,4978,4846,4738,4606,4498,4792,4552,106,1405,500,2920,5,1,21102977,1009,-5.95,2.05,12,1.35,-804.00,2333.00,17310,20240816,-72.39,1733,20240722,175.82,6450,-25.89,20250109,4630,3.24,20250210,17310,-72.39,20240816,1733,175.82,20240722,1.06,N,299660,500,105 억,,102278,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 161052 57 100.00 KOSDAQ 일반서비스 N N N N N 4845 165 2 3.53 6836752150 1350763 361.86 4645 5400 4625 6080 3280 4680 5061.49 0.55 0 -4629 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1022 -6.03 2.08 12 6.40 -804.00 2333.00 17310 20240816 -72.01 1733 20240722 179.57 6450 -24.88 20250109 4625 4.76 20250212 17310 -72.01 20240816 1733 179.57 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
3 20250212 151049 57 100.00 KOSDAQ 일반서비스 N N N N N 4840 160 2 3.42 6750820985 1332998 357.10 4645 5400 4625 6080 3280 4680 5064.39 0.55 0 -1679 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1021 -6.02 2.07 12 6.32 -804.00 2333.00 17310 20240816 -72.04 1733 20240722 179.28 6450 -24.96 20250109 4625 4.65 20250212 17310 -72.04 20240816 1733 179.28 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
4 20250212 141051 57 100.00 KOSDAQ 일반서비스 N N N N N 4880 200 2 4.27 6293167475 1237968 331.65 4645 5400 4625 6080 3280 4680 5083.47 0.55 0 -7678 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1030 -6.07 2.09 12 5.87 -804.00 2333.00 17310 20240816 -71.81 1733 20240722 181.59 6450 -24.34 20250109 4625 5.51 20250212 17310 -71.81 20240816 1733 181.59 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
5 20250212 131054 57 100.00 KOSDAQ 일반서비스 N N N N N 4925 245 2 5.24 5824369290 1141876 305.90 4645 5400 4625 6080 3280 4680 5100.70 0.55 0 8426 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1039 -6.13 2.11 12 5.41 -804.00 2333.00 17310 20240816 -71.55 1733 20240722 184.19 6450 -23.64 20250109 4625 6.49 20250212 17310 -71.55 20240816 1733 184.19 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
6 20250212 121050 57 100.00 KOSDAQ 일반서비스 N N N N N 4935 255 2 5.45 5627362350 1101752 295.15 4645 5400 4625 6080 3280 4680 5107.65 0.55 0 26650 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1041 -6.14 2.12 12 5.22 -804.00 2333.00 17310 20240816 -71.49 1733 20240722 184.77 6450 -23.49 20250109 4625 6.70 20250212 17310 -71.49 20240816 1733 184.77 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
7 20250212 111049 57 100.00 KOSDAQ 일반서비스 N N N N N 4905 225 2 4.81 5333490815 1041990 279.14 4645 5400 4625 6080 3280 4680 5118.56 0.55 0 41101 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 1035 -6.10 2.10 12 4.94 -804.00 2333.00 17310 20240816 -71.66 1733 20240722 183.04 6450 -23.95 20250109 4625 6.05 20250212 17310 -71.66 20240816 1733 183.04 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
8 20250212 101043 57 100.00 KOSDAQ 일반서비스 N N N N N 5010 330 2 7.05 4561517320 885920 237.33 4645 5400 4625 6080 3280 4680 5148.90 0.55 0 40003 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 10 1 21102977 1057 -6.23 2.15 12 4.20 -804.00 2333.00 17310 20240816 -71.06 1733 20240722 189.09 6450 -22.33 20250109 4625 8.32 20250212 17310 -71.06 20240816 1733 189.09 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
9 20250212 091006 57 100.00 KOSDAQ 일반서비스 N N N N N 4655 -25 5 -0.53 132001210 28362 7.60 4645 4700 4625 6080 3280 4680 4654.16 0.55 0 -9391 4976 4827 4751 4602 4526 4790 4565 106 1400 500 2900 5 1 21102977 982 -5.79 2.00 12 0.13 -804.00 2333.00 17310 20240816 -73.11 1733 20240722 168.61 6450 -27.83 20250109 4625 0.65 20250212 17310 -73.11 20240816 1733 168.61 20240722 1.07 N 299660 500 105 억 116224 N N 0 N 00 N
10 20250211 161054 57 100.00 KOSDAQ 일반서비스 N N N N N 4680 -35 5 -0.74 1763372655 369618 136.09 4740 4900 4675 6120 3305 4715 4771.15 0.48 0 13923 4978 4846 4738 4606 4498 4792 4552 106 1405 500 2920 5 1 21102977 988 -5.82 2.01 12 1.75 -804.00 2333.00 17310 20240816 -72.96 1733 20240722 170.05 6450 -27.44 20250109 4630 1.08 20250210 17310 -72.96 20240816 1733 170.05 20240722 1.06 N 299660 500 105 억 102278 N N 0 N 00 N
11 20250211 151054 57 100.00 KOSDAQ 일반서비스 N N N N N 4710 -5 5 -0.11 1670612775 349827 128.80 4740 4900 4675 6120 3305 4715 4775.54 0.48 0 15357 4978 4846 4738 4606 4498 4792 4552 106 1405 500 2920 5 1 21102977 994 -5.86 2.02 12 1.66 -804.00 2333.00 17310 20240816 -72.79 1733 20240722 171.78 6450 -26.98 20250109 4630 1.73 20250210 17310 -72.79 20240816 1733 171.78 20240722 1.06 N 299660 500 105 억 102278 N N 0 N 00 N
12 20250211 141053 57 100.00 KOSDAQ 일반서비스 N N N N N 4780 65 2 1.38 1366604095 285510 105.12 4740 4900 4680 6120 3305 4715 4786.54 0.48 0 10873 4978 4846 4738 4606 4498 4792 4552 106 1405 500 2920 5 1 21102977 1009 -5.95 2.05 12 1.35 -804.00 2333.00 17310 20240816 -72.39 1733 20240722 175.82 6450 -25.89 20250109 4630 3.24 20250210 17310 -72.39 20240816 1733 175.82 20240722 1.06 N 299660 500 105 억 102278 N N 0 N 00 N