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
204620/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
20250212,160913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,-140,5,-3.19,3734762470,870952,35.44,4420,4420,4210,5700,3075,4390,4288.12,9.81,0,-63644,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,2987,-30.80,3.06,12,1.24,-138.00,1388.00,6260,20240412,-32.11,2721,20240909,56.19,4540,-6.39,20250211,3350,26.87,20250109,7200,-40.97,20240412,3130,35.78,20240909,1.97,N,204620,500,351 억,,6893545,N,N,869,N,00,N
20250212,150910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4250,-140,5,-3.19,3540320870,825171,33.58,4420,4420,4210,5700,3075,4390,4290.36,9.81,0,-50947,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,2987,-30.80,3.06,12,1.17,-138.00,1388.00,6260,20240412,-32.11,2721,20240909,56.19,4540,-6.39,20250211,3350,26.87,20250109,7200,-40.97,20240412,3130,35.78,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,140912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4270,-120,5,-2.73,3071809400,715069,29.10,4420,4420,4210,5700,3075,4390,4295.77,9.81,0,-33105,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3001,-30.94,3.08,12,1.02,-138.00,1388.00,6260,20240412,-31.79,2721,20240909,56.93,4540,-5.95,20250211,3350,27.46,20250109,7200,-40.69,20240412,3130,36.42,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,130915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,-85,5,-1.94,2094722885,485573,19.76,4420,4420,4275,5700,3075,4390,4313.86,9.81,0,-8991,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3026,-31.20,3.10,12,0.69,-138.00,1388.00,6260,20240412,-31.23,2721,20240909,58.21,4540,-5.18,20250211,3350,28.51,20250109,7200,-40.21,20240412,3130,37.54,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,120910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,-85,5,-1.94,1769307760,410160,16.69,4420,4420,4275,5700,3075,4390,4313.63,9.81,0,-7261,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3026,-31.20,3.10,12,0.58,-138.00,1388.00,6260,20240412,-31.23,2721,20240909,58.21,4540,-5.18,20250211,3350,28.51,20250109,7200,-40.21,20240412,3130,37.54,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,110910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4305,-85,5,-1.94,1350588050,312694,12.72,4420,4420,4285,5700,3075,4390,4319.12,9.81,0,1608,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3026,-31.20,3.10,12,0.44,-138.00,1388.00,6260,20240412,-31.23,2721,20240909,58.21,4540,-5.18,20250211,3350,28.51,20250109,7200,-40.21,20240412,3130,37.54,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,100904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4285,-105,5,-2.39,1089071895,252037,10.26,4420,4420,4285,5700,3075,4390,4320.98,9.81,0,5372,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3012,-31.05,3.09,12,0.36,-138.00,1388.00,6260,20240412,-31.55,2721,20240909,57.48,4540,-5.62,20250211,3350,27.91,20250109,7200,-40.49,20240412,3130,36.90,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250212,090848,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,-40,5,-0.91,191828610,44040,1.79,4420,4420,4310,5700,3075,4390,4355.49,9.81,0,4263,4670,4530,4400,4260,4130,4600,4330,351,1310,500,3070,5,1,70283330,3057,-31.52,3.13,12,0.06,-138.00,1388.00,6260,20240412,-30.51,2721,20240909,59.87,4540,-4.19,20250211,3350,29.85,20250109,7200,-39.58,20240412,3130,38.98,20240909,1.97,N,204620,500,351 억,,6893545,N,N,0,N,00,N
20250211,160915,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4390,80,2,1.86,10795005515,2450426,58.24,4325,4540,4270,5600,3020,4310,4405.61,9.89,0,-141388,4650,4480,4270,4100,3890,4565,4185,351,1290,500,3010,5,1,70283330,3085,-31.81,3.16,12,3.49,-138.00,1388.00,6260,20240412,-29.87,2721,20240909,61.34,4540,-3.30,20250211,3350,31.04,20250109,7200,-39.03,20240412,3130,40.26,20240909,1.43,N,204620,500,351 억,,6951829,N,N,0,N,00,N
20250211,150914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4390,80,2,1.86,10515361790,2386649,56.73,4325,4540,4270,5600,3020,4310,4406.13,9.89,0,-153251,4650,4480,4270,4100,3890,4565,4185,351,1290,500,3010,5,1,70283330,3085,-31.81,3.16,12,3.40,-138.00,1388.00,6260,20240412,-29.87,2721,20240909,61.34,4540,-3.30,20250211,3350,31.04,20250109,7200,-39.03,20240412,3130,40.26,20240909,1.43,N,204620,500,351 억,,6951829,N,N,0,N,00,N
20250211,140914,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4430,120,2,2.78,9392163525,2131553,50.66,4325,4540,4270,5600,3020,4310,4406.50,9.89,0,-98269,4650,4480,4270,4100,3890,4565,4185,351,1290,500,3010,5,1,70283330,3114,-32.10,3.19,12,3.03,-138.00,1388.00,6260,20240412,-29.23,2721,20240909,62.81,4540,-2.42,20250211,3350,32.24,20250109,7200,-38.47,20240412,3130,41.53,20240909,1.43,N,204620,500,351 억,,6951829,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 160913 57 100.00 KOSDAQ 금융 N N N N N 4250 -140 5 -3.19 3734762470 870952 35.44 4420 4420 4210 5700 3075 4390 4288.12 9.81 0 -63644 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 2987 -30.80 3.06 12 1.24 -138.00 1388.00 6260 20240412 -32.11 2721 20240909 56.19 4540 -6.39 20250211 3350 26.87 20250109 7200 -40.97 20240412 3130 35.78 20240909 1.97 N 204620 500 351 억 6893545 N N 869 N 00 N
3 20250212 150910 57 100.00 KOSDAQ 금융 N N N N N 4250 -140 5 -3.19 3540320870 825171 33.58 4420 4420 4210 5700 3075 4390 4290.36 9.81 0 -50947 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 2987 -30.80 3.06 12 1.17 -138.00 1388.00 6260 20240412 -32.11 2721 20240909 56.19 4540 -6.39 20250211 3350 26.87 20250109 7200 -40.97 20240412 3130 35.78 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
4 20250212 140912 57 100.00 KOSDAQ 금융 N N N N N 4270 -120 5 -2.73 3071809400 715069 29.10 4420 4420 4210 5700 3075 4390 4295.77 9.81 0 -33105 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3001 -30.94 3.08 12 1.02 -138.00 1388.00 6260 20240412 -31.79 2721 20240909 56.93 4540 -5.95 20250211 3350 27.46 20250109 7200 -40.69 20240412 3130 36.42 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
5 20250212 130915 57 100.00 KOSDAQ 금융 N N N N N 4305 -85 5 -1.94 2094722885 485573 19.76 4420 4420 4275 5700 3075 4390 4313.86 9.81 0 -8991 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3026 -31.20 3.10 12 0.69 -138.00 1388.00 6260 20240412 -31.23 2721 20240909 58.21 4540 -5.18 20250211 3350 28.51 20250109 7200 -40.21 20240412 3130 37.54 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
6 20250212 120910 57 100.00 KOSDAQ 금융 N N N N N 4305 -85 5 -1.94 1769307760 410160 16.69 4420 4420 4275 5700 3075 4390 4313.63 9.81 0 -7261 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3026 -31.20 3.10 12 0.58 -138.00 1388.00 6260 20240412 -31.23 2721 20240909 58.21 4540 -5.18 20250211 3350 28.51 20250109 7200 -40.21 20240412 3130 37.54 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
7 20250212 110910 57 100.00 KOSDAQ 금융 N N N N N 4305 -85 5 -1.94 1350588050 312694 12.72 4420 4420 4285 5700 3075 4390 4319.12 9.81 0 1608 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3026 -31.20 3.10 12 0.44 -138.00 1388.00 6260 20240412 -31.23 2721 20240909 58.21 4540 -5.18 20250211 3350 28.51 20250109 7200 -40.21 20240412 3130 37.54 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
8 20250212 100904 57 100.00 KOSDAQ 금융 N N N N N 4285 -105 5 -2.39 1089071895 252037 10.26 4420 4420 4285 5700 3075 4390 4320.98 9.81 0 5372 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3012 -31.05 3.09 12 0.36 -138.00 1388.00 6260 20240412 -31.55 2721 20240909 57.48 4540 -5.62 20250211 3350 27.91 20250109 7200 -40.49 20240412 3130 36.90 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
9 20250212 090848 57 100.00 KOSDAQ 금융 N N N N N 4350 -40 5 -0.91 191828610 44040 1.79 4420 4420 4310 5700 3075 4390 4355.49 9.81 0 4263 4670 4530 4400 4260 4130 4600 4330 351 1310 500 3070 5 1 70283330 3057 -31.52 3.13 12 0.06 -138.00 1388.00 6260 20240412 -30.51 2721 20240909 59.87 4540 -4.19 20250211 3350 29.85 20250109 7200 -39.58 20240412 3130 38.98 20240909 1.97 N 204620 500 351 억 6893545 N N 0 N 00 N
10 20250211 160915 57 100.00 KOSDAQ 금융 N N N N N 4390 80 2 1.86 10795005515 2450426 58.24 4325 4540 4270 5600 3020 4310 4405.61 9.89 0 -141388 4650 4480 4270 4100 3890 4565 4185 351 1290 500 3010 5 1 70283330 3085 -31.81 3.16 12 3.49 -138.00 1388.00 6260 20240412 -29.87 2721 20240909 61.34 4540 -3.30 20250211 3350 31.04 20250109 7200 -39.03 20240412 3130 40.26 20240909 1.43 N 204620 500 351 억 6951829 N N 0 N 00 N
11 20250211 150914 57 100.00 KOSDAQ 금융 N N N N N 4390 80 2 1.86 10515361790 2386649 56.73 4325 4540 4270 5600 3020 4310 4406.13 9.89 0 -153251 4650 4480 4270 4100 3890 4565 4185 351 1290 500 3010 5 1 70283330 3085 -31.81 3.16 12 3.40 -138.00 1388.00 6260 20240412 -29.87 2721 20240909 61.34 4540 -3.30 20250211 3350 31.04 20250109 7200 -39.03 20240412 3130 40.26 20240909 1.43 N 204620 500 351 억 6951829 N N 0 N 00 N
12 20250211 140914 57 100.00 KOSDAQ 금융 N N N N N 4430 120 2 2.78 9392163525 2131553 50.66 4325 4540 4270 5600 3020 4310 4406.50 9.89 0 -98269 4650 4480 4270 4100 3890 4565 4185 351 1290 500 3010 5 1 70283330 3114 -32.10 3.19 12 3.03 -138.00 1388.00 6260 20240412 -29.23 2721 20240909 62.81 4540 -2.42 20250211 3350 32.24 20250109 7200 -38.47 20240412 3130 41.53 20240909 1.43 N 204620 500 351 억 6951829 N N 0 N 00 N