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
021080/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
20250212,160332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2150,35,2,1.65,8643167815,3849479,3612.40,2155,2370,2130,2745,1485,2115,2245.30,3.82,0,-204137,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1032,5.14,0.56,12,8.02,418.00,3851.00,3560,20240215,-39.61,2010,20250203,6.97,2370,-9.28,20250212,2010,6.97,20250203,3560,-39.61,20240215,2010,6.97,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,150331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,60,2,2.84,8384906105,3729772,3500.06,2155,2370,2130,2745,1485,2115,2248.10,3.82,0,-229877,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1044,5.20,0.56,12,7.77,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240215,2010,8.21,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,140332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2155,40,2,1.89,8000291695,3553160,3334.33,2155,2370,2130,2745,1485,2115,2251.60,3.82,0,-261801,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1034,5.16,0.56,12,7.40,418.00,3851.00,3560,20240215,-39.47,2010,20250203,7.21,2370,-9.07,20250212,2010,7.21,20250203,3560,-39.47,20240215,2010,7.21,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,130332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2320,205,2,9.69,4484689585,1987472,1865.07,2155,2370,2130,2745,1485,2115,2256.48,3.82,0,-163308,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1114,5.55,0.60,12,4.14,418.00,3851.00,3560,20240215,-34.83,2010,20250203,15.42,2370,-2.11,20250212,2010,15.42,20250203,3560,-34.83,20240215,2010,15.42,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,120331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2160,45,2,2.13,1222385815,559369,524.92,2155,2230,2130,2745,1485,2115,2185.29,3.82,0,-68071,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1037,5.17,0.56,12,1.17,418.00,3851.00,3560,20240215,-39.33,2010,20250203,7.46,2300,-6.09,20250106,2010,7.46,20250203,3560,-39.33,20240215,2010,7.46,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,110331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,60,2,2.84,1112739020,508823,477.49,2155,2230,2130,2745,1485,2115,2186.89,3.82,0,-40951,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1044,5.20,0.56,12,1.06,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2300,-5.43,20250106,2010,8.21,20250203,3560,-38.90,20240215,2010,8.21,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,100332,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2195,80,2,3.78,812513420,371400,348.53,2155,2230,2130,2745,1485,2115,2187.70,3.82,0,-41684,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1054,5.25,0.57,12,0.77,418.00,3851.00,3560,20240215,-38.34,2010,20250203,9.20,2300,-4.57,20250106,2010,9.20,20250203,3560,-38.34,20240215,2010,9.20,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250212,090334,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2150,35,2,1.65,60031500,27938,26.22,2155,2160,2130,2745,1485,2115,2148.74,3.82,0,-11354,2141,2127,2116,2102,2091,2122,2097,240,630,500,1480,5,1,48000000,1032,5.14,0.56,12,0.06,418.00,3851.00,3560,20240215,-39.61,2010,20250203,6.97,2300,-6.52,20250106,2010,6.97,20250203,3560,-39.61,20240215,2010,6.97,20250203,3.98,N,021080,500,240 억,,1835513,N,N,5,N,00,N
20250211,160331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2115,10,2,0.48,223954820,105827,69.91,2120,2130,2105,2735,1475,2105,2116.24,3.82,0,2169,2151,2127,2091,2067,2031,2140,2080,240,630,500,1470,5,1,48000000,1015,5.06,0.55,12,0.22,418.00,3851.00,3560,20240215,-40.59,2010,20250203,5.22,2300,-8.04,20250106,2010,5.22,20250203,3560,-40.59,20240215,2010,5.22,20250203,3.92,N,021080,500,240 억,,1833344,N,N,5,N,00,N
20250211,150331,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2125,20,2,0.95,217583630,102813,67.92,2120,2130,2105,2735,1475,2105,2116.30,3.82,0,2205,2151,2127,2091,2067,2031,2140,2080,240,630,500,1470,5,1,48000000,1020,5.08,0.55,12,0.21,418.00,3851.00,3560,20240215,-40.31,2010,20250203,5.72,2300,-7.61,20250106,2010,5.72,20250203,3560,-40.31,20240215,2010,5.72,20250203,3.92,N,021080,500,240 억,,1833344,N,N,0,N,00,N
20250211,140333,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2120,15,2,0.71,181328220,85672,56.60,2120,2130,2105,2735,1475,2105,2116.54,3.82,0,3305,2151,2127,2091,2067,2031,2140,2080,240,630,500,1470,5,1,48000000,1018,5.07,0.55,12,0.18,418.00,3851.00,3560,20240215,-40.45,2010,20250203,5.47,2300,-7.83,20250106,2010,5.47,20250203,3560,-40.45,20240215,2010,5.47,20250203,3.92,N,021080,500,240 억,,1833344,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 160332 55 60.00 KOSDAQ 금융 N N N Y 60 N 2150 35 2 1.65 8643167815 3849479 3612.40 2155 2370 2130 2745 1485 2115 2245.30 3.82 0 -204137 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1032 5.14 0.56 12 8.02 418.00 3851.00 3560 20240215 -39.61 2010 20250203 6.97 2370 -9.28 20250212 2010 6.97 20250203 3560 -39.61 20240215 2010 6.97 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
3 20250212 150331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 60 2 2.84 8384906105 3729772 3500.06 2155 2370 2130 2745 1485 2115 2248.10 3.82 0 -229877 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1044 5.20 0.56 12 7.77 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240215 2010 8.21 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
4 20250212 140332 55 60.00 KOSDAQ 금융 N N N Y 60 N 2155 40 2 1.89 8000291695 3553160 3334.33 2155 2370 2130 2745 1485 2115 2251.60 3.82 0 -261801 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1034 5.16 0.56 12 7.40 418.00 3851.00 3560 20240215 -39.47 2010 20250203 7.21 2370 -9.07 20250212 2010 7.21 20250203 3560 -39.47 20240215 2010 7.21 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
5 20250212 130332 55 60.00 KOSDAQ 금융 N N N Y 60 N 2320 205 2 9.69 4484689585 1987472 1865.07 2155 2370 2130 2745 1485 2115 2256.48 3.82 0 -163308 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1114 5.55 0.60 12 4.14 418.00 3851.00 3560 20240215 -34.83 2010 20250203 15.42 2370 -2.11 20250212 2010 15.42 20250203 3560 -34.83 20240215 2010 15.42 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
6 20250212 120331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2160 45 2 2.13 1222385815 559369 524.92 2155 2230 2130 2745 1485 2115 2185.29 3.82 0 -68071 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1037 5.17 0.56 12 1.17 418.00 3851.00 3560 20240215 -39.33 2010 20250203 7.46 2300 -6.09 20250106 2010 7.46 20250203 3560 -39.33 20240215 2010 7.46 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
7 20250212 110331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 60 2 2.84 1112739020 508823 477.49 2155 2230 2130 2745 1485 2115 2186.89 3.82 0 -40951 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1044 5.20 0.56 12 1.06 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2300 -5.43 20250106 2010 8.21 20250203 3560 -38.90 20240215 2010 8.21 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
8 20250212 100332 55 60.00 KOSDAQ 금융 N N N Y 60 N 2195 80 2 3.78 812513420 371400 348.53 2155 2230 2130 2745 1485 2115 2187.70 3.82 0 -41684 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1054 5.25 0.57 12 0.77 418.00 3851.00 3560 20240215 -38.34 2010 20250203 9.20 2300 -4.57 20250106 2010 9.20 20250203 3560 -38.34 20240215 2010 9.20 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
9 20250212 090334 55 60.00 KOSDAQ 금융 N N N Y 60 N 2150 35 2 1.65 60031500 27938 26.22 2155 2160 2130 2745 1485 2115 2148.74 3.82 0 -11354 2141 2127 2116 2102 2091 2122 2097 240 630 500 1480 5 1 48000000 1032 5.14 0.56 12 0.06 418.00 3851.00 3560 20240215 -39.61 2010 20250203 6.97 2300 -6.52 20250106 2010 6.97 20250203 3560 -39.61 20240215 2010 6.97 20250203 3.98 N 021080 500 240 억 1835513 N N 5 N 00 N
10 20250211 160331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2115 10 2 0.48 223954820 105827 69.91 2120 2130 2105 2735 1475 2105 2116.24 3.82 0 2169 2151 2127 2091 2067 2031 2140 2080 240 630 500 1470 5 1 48000000 1015 5.06 0.55 12 0.22 418.00 3851.00 3560 20240215 -40.59 2010 20250203 5.22 2300 -8.04 20250106 2010 5.22 20250203 3560 -40.59 20240215 2010 5.22 20250203 3.92 N 021080 500 240 억 1833344 N N 5 N 00 N
11 20250211 150331 55 60.00 KOSDAQ 금융 N N N Y 60 N 2125 20 2 0.95 217583630 102813 67.92 2120 2130 2105 2735 1475 2105 2116.30 3.82 0 2205 2151 2127 2091 2067 2031 2140 2080 240 630 500 1470 5 1 48000000 1020 5.08 0.55 12 0.21 418.00 3851.00 3560 20240215 -40.31 2010 20250203 5.72 2300 -7.61 20250106 2010 5.72 20250203 3560 -40.31 20240215 2010 5.72 20250203 3.92 N 021080 500 240 억 1833344 N N 0 N 00 N
12 20250211 140333 55 60.00 KOSDAQ 금융 N N N Y 60 N 2120 15 2 0.71 181328220 85672 56.60 2120 2130 2105 2735 1475 2105 2116.54 3.82 0 3305 2151 2127 2091 2067 2031 2140 2080 240 630 500 1470 5 1 48000000 1018 5.07 0.55 12 0.18 418.00 3851.00 3560 20240215 -40.45 2010 20250203 5.47 2300 -7.83 20250106 2010 5.47 20250203 3560 -40.45 20240215 2010 5.47 20250203 3.92 N 021080 500 240 억 1833344 N N 0 N 00 N