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
467930/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
20250211,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,3556395,1698,42.91,2080,2135,2080,2735,1475,2105,2094.46,0.09,0,-404,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.27,1.06,12,0.04,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3459795,1652,41.75,2080,2135,2080,2735,1475,2105,2094.31,0.09,0,-358,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.40,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3248795,1552,39.22,2080,2135,2080,2735,1475,2105,2093.30,0.09,0,-358,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.40,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3248795,1552,39.22,2080,2135,2080,2735,1475,2105,2093.30,0.09,0,-358,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.40,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3248795,1552,39.22,2080,2135,2080,2735,1475,2105,2093.30,0.09,0,-358,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.40,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,3248795,1552,39.22,2080,2135,2080,2735,1475,2105,2093.30,0.09,0,-358,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.40,1.07,12,0.04,-77.00,1980.00,2300,20240430,-8.26,2035,20241227,3.69,2165,-2.54,20250114,2040,3.43,20250108,2300,-8.26,20240430,2035,3.69,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2618220,1251,31.61,2080,2135,2080,2735,1475,2105,2092.90,0.09,0,-346,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,89,-27.27,1.06,12,0.03,-77.00,1980.00,2300,20240430,-8.70,2035,20241227,3.19,2165,-3.00,20250114,2040,2.94,20250108,2300,-8.70,20240430,2035,3.19,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250211,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1490955,712,17.99,2080,2135,2080,2735,1475,2105,2094.04,0.09,0,-85,2118,2111,2098,2091,2078,2115,2095,4,630,100,1550,5,1,4230000,88,-27.14,1.06,12,0.02,-77.00,1980.00,2300,20240430,-9.13,2035,20241227,2.70,2165,-3.46,20250114,2040,2.45,20250108,2300,-9.13,20240430,2035,2.70,20241227,0.00,N,467930,100,4 억,,3608,N,N,0,N,00,N
20250210,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,8273525,3957,400.91,2105,2105,2085,2745,1485,2115,2090.86,0.09,0,-1,2121,2117,2111,2107,2101,2120,2110,4,630,100,1560,5,1,4230000,89,-27.34,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N
20250210,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,8273525,3957,400.91,2105,2105,2085,2745,1485,2115,2090.86,0.09,0,-1,2121,2117,2111,2107,2101,2120,2110,4,630,100,1560,5,1,4230000,89,-27.34,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.48,2035,20241227,3.44,2165,-2.77,20250114,2040,3.19,20250108,2300,-8.48,20240430,2035,3.44,20241227,0.00,N,467930,100,4 억,,3609,N,N,0,N,00,N
20250210,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,7885760,3772,382.17,2105,2105,2085,2745,1485,2115,2090.60,0.09,0,-1,2121,2117,2111,2107,2101,2120,2110,4,630,100,1560,5,1,4230000,89,-27.21,1.06,12,0.09,-77.00,1980.00,2300,20240430,-8.91,2035,20241227,2.95,2165,-3.23,20250114,2040,2.70,20250108,2300,-8.91,20240430,2035,2.95,20241227,0.00,N,467930,100,4 억,,3609,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 3556395 1698 42.91 2080 2135 2080 2735 1475 2105 2094.46 0.09 0 -404 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.27 1.06 12 0.04 -77.00 1980.00 2300 20240430 -8.70 2035 20241227 3.19 2165 -3.00 20250114 2040 2.94 20250108 2300 -8.70 20240430 2035 3.19 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
3 20250211 151305 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 3459795 1652 41.75 2080 2135 2080 2735 1475 2105 2094.31 0.09 0 -358 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.40 1.07 12 0.04 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2165 -2.54 20250114 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
4 20250211 141302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 3248795 1552 39.22 2080 2135 2080 2735 1475 2105 2093.30 0.09 0 -358 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.40 1.07 12 0.04 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2165 -2.54 20250114 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
5 20250211 131304 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 3248795 1552 39.22 2080 2135 2080 2735 1475 2105 2093.30 0.09 0 -358 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.40 1.07 12 0.04 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2165 -2.54 20250114 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
6 20250211 121301 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 3248795 1552 39.22 2080 2135 2080 2735 1475 2105 2093.30 0.09 0 -358 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.40 1.07 12 0.04 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2165 -2.54 20250114 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
7 20250211 111303 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 3248795 1552 39.22 2080 2135 2080 2735 1475 2105 2093.30 0.09 0 -358 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.40 1.07 12 0.04 -77.00 1980.00 2300 20240430 -8.26 2035 20241227 3.69 2165 -2.54 20250114 2040 3.43 20250108 2300 -8.26 20240430 2035 3.69 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
8 20250211 101301 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 2618220 1251 31.61 2080 2135 2080 2735 1475 2105 2092.90 0.09 0 -346 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 89 -27.27 1.06 12 0.03 -77.00 1980.00 2300 20240430 -8.70 2035 20241227 3.19 2165 -3.00 20250114 2040 2.94 20250108 2300 -8.70 20240430 2035 3.19 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
9 20250211 091309 57 100.00 KOSDAQ 금융 N N N N N 2090 -15 5 -0.71 1490955 712 17.99 2080 2135 2080 2735 1475 2105 2094.04 0.09 0 -85 2118 2111 2098 2091 2078 2115 2095 4 630 100 1550 5 1 4230000 88 -27.14 1.06 12 0.02 -77.00 1980.00 2300 20240430 -9.13 2035 20241227 2.70 2165 -3.46 20250114 2040 2.45 20250108 2300 -9.13 20240430 2035 2.70 20241227 0.00 N 467930 100 4 억 3608 N N 0 N 00 N
10 20250210 161254 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 8273525 3957 400.91 2105 2105 2085 2745 1485 2115 2090.86 0.09 0 -1 2121 2117 2111 2107 2101 2120 2110 4 630 100 1560 5 1 4230000 89 -27.34 1.06 12 0.09 -77.00 1980.00 2300 20240430 -8.48 2035 20241227 3.44 2165 -2.77 20250114 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 N 467930 100 4 억 3609 N N 0 N 00 N
11 20250210 151255 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 8273525 3957 400.91 2105 2105 2085 2745 1485 2115 2090.86 0.09 0 -1 2121 2117 2111 2107 2101 2120 2110 4 630 100 1560 5 1 4230000 89 -27.34 1.06 12 0.09 -77.00 1980.00 2300 20240430 -8.48 2035 20241227 3.44 2165 -2.77 20250114 2040 3.19 20250108 2300 -8.48 20240430 2035 3.44 20241227 0.00 N 467930 100 4 억 3609 N N 0 N 00 N
12 20250210 141253 57 100.00 KOSDAQ 금융 N N N N N 2095 -20 5 -0.95 7885760 3772 382.17 2105 2105 2085 2745 1485 2115 2090.60 0.09 0 -1 2121 2117 2111 2107 2101 2120 2110 4 630 100 1560 5 1 4230000 89 -27.21 1.06 12 0.09 -77.00 1980.00 2300 20240430 -8.91 2035 20241227 2.95 2165 -3.23 20250114 2040 2.70 20250108 2300 -8.91 20240430 2035 2.95 20241227 0.00 N 467930 100 4 억 3609 N N 0 N 00 N