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
042370/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
20250212,160448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-40,5,-0.52,801968820,105769,91.43,7670,7670,7500,9950,5370,7660,7581.88,3.59,0,-8163,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1996,-245.81,0.93,12,0.40,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,150448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7610,-50,5,-0.65,725640370,95738,82.76,7670,7670,7500,9950,5370,7660,7579.21,3.59,0,-10959,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1994,-245.48,0.93,12,0.37,-31.00,8162.00,13240,20240513,-42.52,6000,20241209,26.83,8590,-11.41,20250113,6730,13.08,20250102,13240,-42.52,20240513,6000,26.83,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,140448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7600,-60,5,-0.78,626106650,82583,71.39,7670,7670,7500,9950,5370,7660,7581.29,3.59,0,-14368,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1991,-245.16,0.93,12,0.32,-31.00,8162.00,13240,20240513,-42.60,6000,20241209,26.67,8590,-11.53,20250113,6730,12.93,20250102,13240,-42.60,20240513,6000,26.67,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,130448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-40,5,-0.52,584360510,77071,66.62,7670,7670,7500,9950,5370,7660,7581.84,3.59,0,-14707,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1996,-245.81,0.93,12,0.29,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,120448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-40,5,-0.52,456452240,60214,52.05,7670,7670,7500,9950,5370,7660,7580.15,3.59,0,-19555,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1996,-245.81,0.93,12,0.23,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,110447,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7620,-40,5,-0.52,403560800,53282,46.06,7670,7670,7500,9950,5370,7660,7573.62,3.59,0,-17982,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1996,-245.81,0.93,12,0.20,-31.00,8162.00,13240,20240513,-42.45,6000,20241209,27.00,8590,-11.29,20250113,6730,13.22,20250102,13240,-42.45,20240513,6000,27.00,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,100448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7590,-70,5,-0.91,355674700,46996,40.62,7670,7670,7500,9950,5370,7660,7567.67,3.59,0,-18573,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,1989,-244.84,0.93,12,0.18,-31.00,8162.00,13240,20240513,-42.67,6000,20241209,26.50,8590,-11.64,20250113,6730,12.78,20250102,13240,-42.67,20240513,6000,26.50,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250212,090451,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7640,-20,5,-0.26,53885740,7064,6.11,7670,7670,7600,9950,5370,7660,7626.98,3.59,0,-5953,7793,7726,7663,7596,7533,7760,7630,131,2290,500,5660,10,1,26200025,2002,-246.45,0.94,12,0.03,-31.00,8162.00,13240,20240513,-42.30,6000,20241209,27.33,8590,-11.06,20250113,6730,13.52,20250102,13240,-42.30,20240513,6000,27.33,20241209,3.57,N,042370,500,131 억,,939942,N,N,138,N,00,N
20250211,160448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7660,-10,5,-0.13,831738000,108574,90.68,7640,7730,7600,9970,5370,7670,7660.57,3.63,0,-11948,7836,7752,7656,7572,7476,7795,7615,131,2300,500,5670,10,1,26200025,2007,-247.10,0.94,12,0.41,-31.00,8162.00,13240,20240513,-42.15,6000,20241209,27.67,8590,-10.83,20250113,6730,13.82,20250102,13240,-42.15,20240513,6000,27.67,20241209,3.53,N,042370,500,131 억,,951995,N,N,138,N,00,N
20250211,150448,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7640,-30,5,-0.39,730664180,95349,79.64,7640,7730,7600,9970,5370,7670,7663.05,3.63,0,-9317,7836,7752,7656,7572,7476,7795,7615,131,2300,500,5670,10,1,26200025,2002,-246.45,0.94,12,0.36,-31.00,8162.00,13240,20240513,-42.30,6000,20241209,27.33,8590,-11.06,20250113,6730,13.52,20250102,13240,-42.30,20240513,6000,27.33,20241209,3.53,N,042370,500,131 억,,951995,N,N,153,N,00,N
20250211,140449,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7650,-20,5,-0.26,628242900,81956,68.45,7640,7730,7600,9970,5370,7670,7665.61,3.63,0,-3517,7836,7752,7656,7572,7476,7795,7615,131,2300,500,5670,10,1,26200025,2004,-246.77,0.94,12,0.31,-31.00,8162.00,13240,20240513,-42.22,6000,20241209,27.50,8590,-10.94,20250113,6730,13.67,20250102,13240,-42.22,20240513,6000,27.50,20241209,3.53,N,042370,500,131 억,,951995,N,N,153,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 160448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -40 5 -0.52 801968820 105769 91.43 7670 7670 7500 9950 5370 7660 7581.88 3.59 0 -8163 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1996 -245.81 0.93 12 0.40 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
3 20250212 150448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7610 -50 5 -0.65 725640370 95738 82.76 7670 7670 7500 9950 5370 7660 7579.21 3.59 0 -10959 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1994 -245.48 0.93 12 0.37 -31.00 8162.00 13240 20240513 -42.52 6000 20241209 26.83 8590 -11.41 20250113 6730 13.08 20250102 13240 -42.52 20240513 6000 26.83 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
4 20250212 140448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7600 -60 5 -0.78 626106650 82583 71.39 7670 7670 7500 9950 5370 7660 7581.29 3.59 0 -14368 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1991 -245.16 0.93 12 0.32 -31.00 8162.00 13240 20240513 -42.60 6000 20241209 26.67 8590 -11.53 20250113 6730 12.93 20250102 13240 -42.60 20240513 6000 26.67 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
5 20250212 130448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -40 5 -0.52 584360510 77071 66.62 7670 7670 7500 9950 5370 7660 7581.84 3.59 0 -14707 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1996 -245.81 0.93 12 0.29 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
6 20250212 120448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -40 5 -0.52 456452240 60214 52.05 7670 7670 7500 9950 5370 7660 7580.15 3.59 0 -19555 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1996 -245.81 0.93 12 0.23 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
7 20250212 110447 55 60.00 KOSDAQ 금융 N N N Y 60 N 7620 -40 5 -0.52 403560800 53282 46.06 7670 7670 7500 9950 5370 7660 7573.62 3.59 0 -17982 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1996 -245.81 0.93 12 0.20 -31.00 8162.00 13240 20240513 -42.45 6000 20241209 27.00 8590 -11.29 20250113 6730 13.22 20250102 13240 -42.45 20240513 6000 27.00 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
8 20250212 100448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7590 -70 5 -0.91 355674700 46996 40.62 7670 7670 7500 9950 5370 7660 7567.67 3.59 0 -18573 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 1989 -244.84 0.93 12 0.18 -31.00 8162.00 13240 20240513 -42.67 6000 20241209 26.50 8590 -11.64 20250113 6730 12.78 20250102 13240 -42.67 20240513 6000 26.50 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
9 20250212 090451 55 60.00 KOSDAQ 금융 N N N Y 60 N 7640 -20 5 -0.26 53885740 7064 6.11 7670 7670 7600 9950 5370 7660 7626.98 3.59 0 -5953 7793 7726 7663 7596 7533 7760 7630 131 2290 500 5660 10 1 26200025 2002 -246.45 0.94 12 0.03 -31.00 8162.00 13240 20240513 -42.30 6000 20241209 27.33 8590 -11.06 20250113 6730 13.52 20250102 13240 -42.30 20240513 6000 27.33 20241209 3.57 N 042370 500 131 억 939942 N N 138 N 00 N
10 20250211 160448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7660 -10 5 -0.13 831738000 108574 90.68 7640 7730 7600 9970 5370 7670 7660.57 3.63 0 -11948 7836 7752 7656 7572 7476 7795 7615 131 2300 500 5670 10 1 26200025 2007 -247.10 0.94 12 0.41 -31.00 8162.00 13240 20240513 -42.15 6000 20241209 27.67 8590 -10.83 20250113 6730 13.82 20250102 13240 -42.15 20240513 6000 27.67 20241209 3.53 N 042370 500 131 억 951995 N N 138 N 00 N
11 20250211 150448 55 60.00 KOSDAQ 금융 N N N Y 60 N 7640 -30 5 -0.39 730664180 95349 79.64 7640 7730 7600 9970 5370 7670 7663.05 3.63 0 -9317 7836 7752 7656 7572 7476 7795 7615 131 2300 500 5670 10 1 26200025 2002 -246.45 0.94 12 0.36 -31.00 8162.00 13240 20240513 -42.30 6000 20241209 27.33 8590 -11.06 20250113 6730 13.52 20250102 13240 -42.30 20240513 6000 27.33 20241209 3.53 N 042370 500 131 억 951995 N N 153 N 00 N
12 20250211 140449 55 60.00 KOSDAQ 금융 N N N Y 60 N 7650 -20 5 -0.26 628242900 81956 68.45 7640 7730 7600 9970 5370 7670 7665.61 3.63 0 -3517 7836 7752 7656 7572 7476 7795 7615 131 2300 500 5670 10 1 26200025 2004 -246.77 0.94 12 0.31 -31.00 8162.00 13240 20240513 -42.22 6000 20241209 27.50 8590 -10.94 20250113 6730 13.67 20250102 13240 -42.22 20240513 6000 27.50 20241209 3.53 N 042370 500 131 억 951995 N N 153 N 00 N