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
054620/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
20250212,160530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,120,2,2.12,184675630,31834,52.61,5610,5860,5610,7370,3970,5670,5801.21,1.47,0,3330,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1152,9.23,0.51,12,0.16,627.00,11280.00,8400,20240130,-31.07,4285,20250203,35.12,5910,-2.03,20250210,4285,35.12,20250203,8400,-31.07,20240624,4285,35.12,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,150530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,170,2,3.00,168375960,29028,47.97,5610,5860,5610,7370,3970,5670,5800.47,1.47,0,3593,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1162,9.31,0.52,12,0.15,627.00,11280.00,8400,20240130,-30.48,4285,20250203,36.29,5910,-1.18,20250210,4285,36.29,20250203,8400,-30.48,20240624,4285,36.29,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,140530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,130,2,2.29,135336410,23369,38.62,5610,5860,5610,7370,3970,5670,5791.28,1.47,0,3690,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1154,9.25,0.51,12,0.12,627.00,11280.00,8400,20240130,-30.95,4285,20250203,35.36,5910,-1.86,20250210,4285,35.36,20250203,8400,-30.95,20240624,4285,35.36,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,130531,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5790,120,2,2.12,119733990,20678,34.17,5610,5860,5610,7370,3970,5670,5790.40,1.47,0,3913,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1152,9.23,0.51,12,0.10,627.00,11280.00,8400,20240130,-31.07,4285,20250203,35.12,5910,-2.03,20250210,4285,35.12,20250203,8400,-31.07,20240624,4285,35.12,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,120530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5820,150,2,2.65,91557880,15823,26.15,5610,5850,5610,7370,3970,5670,5786.38,1.47,0,4959,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1158,9.28,0.52,12,0.08,627.00,11280.00,8400,20240130,-30.71,4285,20250203,35.82,5910,-1.52,20250210,4285,35.82,20250203,8400,-30.71,20240624,4285,35.82,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,110529,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5840,170,2,3.00,82828330,14325,23.67,5610,5840,5610,7370,3970,5670,5782.08,1.47,0,4872,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1162,9.31,0.52,12,0.07,627.00,11280.00,8400,20240130,-30.48,4285,20250203,36.29,5910,-1.18,20250210,4285,36.29,20250203,8400,-30.48,20240624,4285,36.29,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,100530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5770,100,2,1.76,46974020,8153,13.47,5610,5820,5610,7370,3970,5670,5761.56,1.47,0,2537,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1148,9.20,0.51,12,0.04,627.00,11280.00,8400,20240130,-31.31,4285,20250203,34.66,5910,-2.37,20250210,4285,34.66,20250203,8400,-31.31,20240624,4285,34.66,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250212,090533,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,0,3,0.00,433880,77,0.13,5610,5670,5610,7370,3970,5670,5634.81,1.47,0,-6,5996,5832,5696,5532,5396,5765,5465,102,1700,500,3960,10,1,19894221,1128,9.04,0.50,12,0.00,627.00,11280.00,8400,20240130,-32.50,4285,20250203,32.32,5910,-4.06,20250210,4285,32.32,20250203,8400,-32.50,20240624,4285,32.32,20250203,0.92,N,054620,500,101 억,,293405,N,N,0,N,00,N
20250211,160531,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5670,-190,5,-3.24,343875520,60509,166.11,5750,5860,5560,7610,4110,5860,5683.11,1.48,0,-869,6140,6000,5770,5630,5400,6070,5700,102,1750,500,4100,10,1,19894221,1128,9.04,0.50,12,0.30,627.00,11280.00,8430,20240129,-32.74,4285,20250203,32.32,5910,-4.06,20250210,4285,32.32,20250203,8400,-32.50,20240624,4285,32.32,20250203,0.91,N,054620,500,101 억,,294259,N,N,0,N,01,N
20250211,150530,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,-130,5,-2.22,316526060,55683,152.86,5750,5860,5560,7610,4110,5860,5684.43,1.48,0,-1120,6140,6000,5770,5630,5400,6070,5700,102,1750,500,4100,10,1,19894221,1140,9.14,0.51,12,0.28,627.00,11280.00,8430,20240129,-32.03,4285,20250203,33.72,5910,-3.05,20250210,4285,33.72,20250203,8400,-31.79,20240624,4285,33.72,20250203,0.91,N,054620,500,101 억,,294259,N,N,0,N,01,N
20250211,140531,54,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,-120,5,-2.05,311482910,54802,150.44,5750,5860,5560,7610,4110,5860,5683.79,1.48,0,-1065,6140,6000,5770,5630,5400,6070,5700,102,1750,500,4100,10,1,19894221,1142,9.15,0.51,12,0.28,627.00,11280.00,8430,20240129,-31.91,4285,20250203,33.96,5910,-2.88,20250210,4285,33.96,20250203,8400,-31.67,20240624,4285,33.96,20250203,0.91,N,054620,500,101 억,,294259,N,N,0,N,01,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 160530 57 100.00 KOSDAQ 금융 N N N N N 5790 120 2 2.12 184675630 31834 52.61 5610 5860 5610 7370 3970 5670 5801.21 1.47 0 3330 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1152 9.23 0.51 12 0.16 627.00 11280.00 8400 20240130 -31.07 4285 20250203 35.12 5910 -2.03 20250210 4285 35.12 20250203 8400 -31.07 20240624 4285 35.12 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
3 20250212 150530 57 100.00 KOSDAQ 금융 N N N N N 5840 170 2 3.00 168375960 29028 47.97 5610 5860 5610 7370 3970 5670 5800.47 1.47 0 3593 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1162 9.31 0.52 12 0.15 627.00 11280.00 8400 20240130 -30.48 4285 20250203 36.29 5910 -1.18 20250210 4285 36.29 20250203 8400 -30.48 20240624 4285 36.29 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
4 20250212 140530 57 100.00 KOSDAQ 금융 N N N N N 5800 130 2 2.29 135336410 23369 38.62 5610 5860 5610 7370 3970 5670 5791.28 1.47 0 3690 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1154 9.25 0.51 12 0.12 627.00 11280.00 8400 20240130 -30.95 4285 20250203 35.36 5910 -1.86 20250210 4285 35.36 20250203 8400 -30.95 20240624 4285 35.36 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
5 20250212 130531 57 100.00 KOSDAQ 금융 N N N N N 5790 120 2 2.12 119733990 20678 34.17 5610 5860 5610 7370 3970 5670 5790.40 1.47 0 3913 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1152 9.23 0.51 12 0.10 627.00 11280.00 8400 20240130 -31.07 4285 20250203 35.12 5910 -2.03 20250210 4285 35.12 20250203 8400 -31.07 20240624 4285 35.12 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
6 20250212 120530 57 100.00 KOSDAQ 금융 N N N N N 5820 150 2 2.65 91557880 15823 26.15 5610 5850 5610 7370 3970 5670 5786.38 1.47 0 4959 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1158 9.28 0.52 12 0.08 627.00 11280.00 8400 20240130 -30.71 4285 20250203 35.82 5910 -1.52 20250210 4285 35.82 20250203 8400 -30.71 20240624 4285 35.82 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
7 20250212 110529 57 100.00 KOSDAQ 금융 N N N N N 5840 170 2 3.00 82828330 14325 23.67 5610 5840 5610 7370 3970 5670 5782.08 1.47 0 4872 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1162 9.31 0.52 12 0.07 627.00 11280.00 8400 20240130 -30.48 4285 20250203 36.29 5910 -1.18 20250210 4285 36.29 20250203 8400 -30.48 20240624 4285 36.29 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
8 20250212 100530 57 100.00 KOSDAQ 금융 N N N N N 5770 100 2 1.76 46974020 8153 13.47 5610 5820 5610 7370 3970 5670 5761.56 1.47 0 2537 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1148 9.20 0.51 12 0.04 627.00 11280.00 8400 20240130 -31.31 4285 20250203 34.66 5910 -2.37 20250210 4285 34.66 20250203 8400 -31.31 20240624 4285 34.66 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
9 20250212 090533 57 100.00 KOSDAQ 금융 N N N N N 5670 0 3 0.00 433880 77 0.13 5610 5670 5610 7370 3970 5670 5634.81 1.47 0 -6 5996 5832 5696 5532 5396 5765 5465 102 1700 500 3960 10 1 19894221 1128 9.04 0.50 12 0.00 627.00 11280.00 8400 20240130 -32.50 4285 20250203 32.32 5910 -4.06 20250210 4285 32.32 20250203 8400 -32.50 20240624 4285 32.32 20250203 0.92 N 054620 500 101 억 293405 N N 0 N 00 N
10 20250211 160531 54 100.00 KOSDAQ 금융 N N N N N 5670 -190 5 -3.24 343875520 60509 166.11 5750 5860 5560 7610 4110 5860 5683.11 1.48 0 -869 6140 6000 5770 5630 5400 6070 5700 102 1750 500 4100 10 1 19894221 1128 9.04 0.50 12 0.30 627.00 11280.00 8430 20240129 -32.74 4285 20250203 32.32 5910 -4.06 20250210 4285 32.32 20250203 8400 -32.50 20240624 4285 32.32 20250203 0.91 N 054620 500 101 억 294259 N N 0 N 01 N
11 20250211 150530 54 100.00 KOSDAQ 금융 N N N N N 5730 -130 5 -2.22 316526060 55683 152.86 5750 5860 5560 7610 4110 5860 5684.43 1.48 0 -1120 6140 6000 5770 5630 5400 6070 5700 102 1750 500 4100 10 1 19894221 1140 9.14 0.51 12 0.28 627.00 11280.00 8430 20240129 -32.03 4285 20250203 33.72 5910 -3.05 20250210 4285 33.72 20250203 8400 -31.79 20240624 4285 33.72 20250203 0.91 N 054620 500 101 억 294259 N N 0 N 01 N
12 20250211 140531 54 100.00 KOSDAQ 금융 N N N N N 5740 -120 5 -2.05 311482910 54802 150.44 5750 5860 5560 7610 4110 5860 5683.79 1.48 0 -1065 6140 6000 5770 5630 5400 6070 5700 102 1750 500 4100 10 1 19894221 1142 9.15 0.51 12 0.28 627.00 11280.00 8430 20240129 -31.91 4285 20250203 33.96 5910 -2.88 20250210 4285 33.96 20250203 8400 -31.67 20240624 4285 33.96 20250203 0.91 N 054620 500 101 억 294259 N N 0 N 01 N