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
457940/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
20250211,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,8056130,3899,136.66,2070,2080,2065,2695,1455,2075,2066.20,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.12,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,7979170,3862,135.37,2070,2080,2065,2695,1455,2075,2066.07,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,68,-413.00,1.06,12,0.12,-5.00,1951.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2050,0.73,20250114,2425,-14.85,20240412,2020,2.23,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,7979170,3862,135.37,2070,2080,2065,2695,1455,2075,2066.07,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,68,-413.00,1.06,12,0.12,-5.00,1951.00,2425,20240412,-14.85,2020,20241212,2.23,2140,-3.50,20250107,2050,0.73,20250114,2425,-14.85,20240412,2020,2.23,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,131255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,7966780,3856,135.16,2070,2080,2065,2695,1455,2075,2066.07,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.12,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,121253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,7966780,3856,135.16,2070,2080,2065,2695,1455,2075,2066.07,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.12,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,111254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7744750,3749,131.41,2070,2080,2065,2695,1455,2075,2065.82,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.11,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2050,1.22,20250114,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,7744750,3749,131.41,2070,2080,2065,2695,1455,2075,2065.82,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.11,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2050,1.22,20250114,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250211,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.01,0,0,2085,2080,2075,2070,2065,2077,2067,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2050,1.22,20250114,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,425,N,N,0,N,00,N
20250210,161246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5934205,2853,189.44,2080,2080,2070,2700,1460,2080,2079.99,0.01,0,-1,2100,2090,2075,2065,2050,2095,2070,3,620,100,1450,5,1,3310000,69,-415.00,1.06,12,0.09,-5.00,1951.00,2425,20240412,-14.43,2020,20241212,2.72,2140,-3.04,20250107,2050,1.22,20250114,2425,-14.43,20240412,2020,2.72,20241212,0.00,N,457940,100,3 억,,426,N,N,0,N,00,N
20250210,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5930055,2851,189.31,2080,2080,2070,2700,1460,2080,2079.99,0.01,0,1,2100,2090,2075,2065,2050,2095,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.09,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,426,N,N,0,N,00,N
20250210,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,5930055,2851,189.31,2080,2080,2070,2700,1460,2080,2079.99,0.01,0,1,2100,2090,2075,2065,2050,2095,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.09,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,426,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 161255 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 8056130 3899 136.66 2070 2080 2065 2695 1455 2075 2066.20 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.12 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
3 20250211 151256 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 7979170 3862 135.37 2070 2080 2065 2695 1455 2075 2066.07 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 68 -413.00 1.06 12 0.12 -5.00 1951.00 2425 20240412 -14.85 2020 20241212 2.23 2140 -3.50 20250107 2050 0.73 20250114 2425 -14.85 20240412 2020 2.23 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
4 20250211 141254 57 100.00 KOSDAQ 금융 N N N N N 2065 -10 5 -0.48 7979170 3862 135.37 2070 2080 2065 2695 1455 2075 2066.07 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 68 -413.00 1.06 12 0.12 -5.00 1951.00 2425 20240412 -14.85 2020 20241212 2.23 2140 -3.50 20250107 2050 0.73 20250114 2425 -14.85 20240412 2020 2.23 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
5 20250211 131255 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 7966780 3856 135.16 2070 2080 2065 2695 1455 2075 2066.07 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.12 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
6 20250211 121253 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 7966780 3856 135.16 2070 2080 2065 2695 1455 2075 2066.07 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.12 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
7 20250211 111254 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 7744750 3749 131.41 2070 2080 2065 2695 1455 2075 2065.82 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.11 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2050 1.22 20250114 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
8 20250211 101252 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 7744750 3749 131.41 2070 2080 2065 2695 1455 2075 2065.82 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.11 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2050 1.22 20250114 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
9 20250211 091300 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.01 0 0 2085 2080 2075 2070 2065 2077 2067 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.00 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2050 1.22 20250114 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 425 N N 0 N 00 N
10 20250210 161246 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 5934205 2853 189.44 2080 2080 2070 2700 1460 2080 2079.99 0.01 0 -1 2100 2090 2075 2065 2050 2095 2070 3 620 100 1450 5 1 3310000 69 -415.00 1.06 12 0.09 -5.00 1951.00 2425 20240412 -14.43 2020 20241212 2.72 2140 -3.04 20250107 2050 1.22 20250114 2425 -14.43 20240412 2020 2.72 20241212 0.00 N 457940 100 3 억 426 N N 0 N 00 N
11 20250210 151247 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 5930055 2851 189.31 2080 2080 2070 2700 1460 2080 2079.99 0.01 0 1 2100 2090 2075 2065 2050 2095 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.09 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 426 N N 0 N 00 N
12 20250210 141245 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 5930055 2851 189.31 2080 2080 2070 2700 1460 2080 2079.99 0.01 0 1 2100 2090 2075 2065 2050 2095 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.09 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 426 N N 0 N 00 N