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
445360/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
20250211,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,49341985,23418,533.44,2105,2115,2100,2735,1475,2105,2107.01,0.01,0,245,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.10,1.05,12,0.54,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2115,0.00,20250211,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,49339870,23417,533.42,2105,2110,2100,2735,1475,2105,2107.01,0.01,0,245,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.54,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2110,-0.24,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,40654170,19297,439.57,2105,2110,2100,2735,1475,2105,2106.76,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.45,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2110,-0.24,20250211,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,37496670,17797,405.40,2105,2110,2100,2735,1475,2105,2106.91,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.41,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,101234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,16829220,8002,182.28,2105,2110,2100,2735,1475,2105,2103.13,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,31.03,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2110,0.00,20250211,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250211,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10525000,5000,113.90,2105,2105,2105,2735,1475,2105,2105.00,0.01,0,0,2115,2110,2100,2095,2085,2112,2097,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.12,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250210,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9207470,4390,97.12,2100,2105,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250210,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9207470,4390,97.12,2100,2105,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,91,30.96,1.04,12,0.10,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2105,0.00,20250210,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,588,N,N,0,N,00,N
20250210,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,9205365,4389,97.10,2100,2100,2090,2730,1470,2100,2097.37,0.01,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,4310000,90,30.81,1.04,12,0.10,68.00,2017.00,2160,20240709,-3.01,2045,20241226,2.44,2100,0.00,20250207,2055,1.95,20250102,2160,-3.01,20240709,2045,2.44,20241226,0.00,N,445360,100,4 억,,588,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 161236 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 49341985 23418 533.44 2105 2115 2100 2735 1475 2105 2107.01 0.01 0 245 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 31.10 1.05 12 0.54 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2115 0.00 20250211 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
3 20250211 151237 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 49339870 23417 533.42 2105 2110 2100 2735 1475 2105 2107.01 0.01 0 245 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.54 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2110 -0.24 20250211 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
4 20250211 141235 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 40654170 19297 439.57 2105 2110 2100 2735 1475 2105 2106.76 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.45 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2110 -0.24 20250211 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
5 20250211 131237 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 37496670 17797 405.40 2105 2110 2100 2735 1475 2105 2106.91 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.41 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2110 0.00 20250211 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
6 20250211 121234 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 37496670 17797 405.40 2105 2110 2100 2735 1475 2105 2106.91 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.41 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2110 0.00 20250211 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
7 20250211 111236 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 37496670 17797 405.40 2105 2110 2100 2735 1475 2105 2106.91 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.41 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2110 0.00 20250211 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
8 20250211 101234 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 16829220 8002 182.28 2105 2110 2100 2735 1475 2105 2103.13 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 31.03 1.05 12 0.19 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2110 0.00 20250211 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
9 20250211 091241 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 10525000 5000 113.90 2105 2105 2105 2735 1475 2105 2105.00 0.01 0 0 2115 2110 2100 2095 2085 2112 2097 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.12 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2105 0.00 20250210 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
10 20250210 161227 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 9207470 4390 97.12 2100 2105 2090 2730 1470 2100 2097.37 0.01 0 0 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.10 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2105 0.00 20250210 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
11 20250210 151228 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 9207470 4390 97.12 2100 2105 2090 2730 1470 2100 2097.37 0.01 0 0 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 4310000 91 30.96 1.04 12 0.10 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2105 0.00 20250210 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N
12 20250210 141226 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 9205365 4389 97.10 2100 2100 2090 2730 1470 2100 2097.37 0.01 0 0 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 4310000 90 30.81 1.04 12 0.10 68.00 2017.00 2160 20240709 -3.01 2045 20241226 2.44 2100 0.00 20250207 2055 1.95 20250102 2160 -3.01 20240709 2045 2.44 20241226 0.00 N 445360 100 4 억 588 N N 0 N 00 N