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
246690/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
20250212,161001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1965920282,1635541,10660.55,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5722,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.94,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,150959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1964403358,1634279,10652.32,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.94,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,141001,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1962403230,1632615,10641.47,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.94,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,131004,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1960387476,1630938,10630.54,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.93,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,120959,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1925397256,1601828,10440.80,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.86,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,110958,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1906813134,1586367,10340.03,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.82,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,100953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1883174602,1566701,10211.84,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.78,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250212,090928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1202,277,1,29.95,1640017214,1364407,8893.28,1202,1202,1202,1202,648,925,1202.00,0.62,0,-5731,933,928,924,919,915,927,918,207,277,500,620,1,1,41477862,499,4.73,0.59,12,3.29,254.00,2024.00,1447,20240220,-16.93,801,20241210,50.06,1202,0.00,20250212,912,31.80,20250203,1447,-16.93,20240220,801,50.06,20241210,0.86,N,246690,500,207 억,,257541,N,N,0,N,00,N
20250211,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,1,2,0.11,14138771,15342,58.26,929,929,920,1201,647,924,921.57,0.62,0,-1210,947,935,928,916,909,932,913,207,277,500,620,1,1,41477862,384,3.64,0.46,12,0.04,254.00,2024.00,1447,20240220,-36.07,801,20241210,15.48,1018,-9.14,20250120,912,1.43,20250203,1447,-36.07,20240220,801,15.48,20241210,0.86,N,246690,500,207 억,,258640,N,N,0,N,00,N
20250211,151003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,925,1,2,0.11,14035171,15230,57.84,929,929,920,1201,647,924,921.55,0.62,0,-1210,947,935,928,916,909,932,913,207,277,500,620,1,1,41477862,384,3.64,0.46,12,0.04,254.00,2024.00,1447,20240220,-36.07,801,20241210,15.48,1018,-9.14,20250120,912,1.43,20250203,1447,-36.07,20240220,801,15.48,20241210,0.86,N,246690,500,207 억,,258640,N,N,0,N,00,N
20250211,141002,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,926,2,2,0.22,13960303,15149,57.53,929,929,920,1201,647,924,921.53,0.62,0,-1207,947,935,928,916,909,932,913,207,277,500,620,1,1,41477862,384,3.65,0.46,12,0.04,254.00,2024.00,1447,20240220,-36.01,801,20241210,15.61,1018,-9.04,20250120,912,1.54,20250203,1447,-36.01,20240220,801,15.61,20241210,0.86,N,246690,500,207 억,,258640,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 161001 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1965920282 1635541 10660.55 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5722 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.94 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
3 20250212 150959 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1964403358 1634279 10652.32 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.94 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
4 20250212 141001 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1962403230 1632615 10641.47 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.94 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
5 20250212 131004 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1960387476 1630938 10630.54 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.93 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
6 20250212 120959 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1925397256 1601828 10440.80 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.86 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
7 20250212 110958 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1906813134 1586367 10340.03 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.82 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
8 20250212 100953 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1883174602 1566701 10211.84 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.78 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
9 20250212 090928 57 100.00 KOSDAQ 금융 N N N N N 1202 277 1 29.95 1640017214 1364407 8893.28 1202 1202 1202 1202 648 925 1202.00 0.62 0 -5731 933 928 924 919 915 927 918 207 277 500 620 1 1 41477862 499 4.73 0.59 12 3.29 254.00 2024.00 1447 20240220 -16.93 801 20241210 50.06 1202 0.00 20250212 912 31.80 20250203 1447 -16.93 20240220 801 50.06 20241210 0.86 N 246690 500 207 억 257541 N N 0 N 00 N
10 20250211 161003 57 100.00 KOSDAQ 금융 N N N N N 925 1 2 0.11 14138771 15342 58.26 929 929 920 1201 647 924 921.57 0.62 0 -1210 947 935 928 916 909 932 913 207 277 500 620 1 1 41477862 384 3.64 0.46 12 0.04 254.00 2024.00 1447 20240220 -36.07 801 20241210 15.48 1018 -9.14 20250120 912 1.43 20250203 1447 -36.07 20240220 801 15.48 20241210 0.86 N 246690 500 207 억 258640 N N 0 N 00 N
11 20250211 151003 57 100.00 KOSDAQ 금융 N N N N N 925 1 2 0.11 14035171 15230 57.84 929 929 920 1201 647 924 921.55 0.62 0 -1210 947 935 928 916 909 932 913 207 277 500 620 1 1 41477862 384 3.64 0.46 12 0.04 254.00 2024.00 1447 20240220 -36.07 801 20241210 15.48 1018 -9.14 20250120 912 1.43 20250203 1447 -36.07 20240220 801 15.48 20241210 0.86 N 246690 500 207 억 258640 N N 0 N 00 N
12 20250211 141002 57 100.00 KOSDAQ 금융 N N N N N 926 2 2 0.22 13960303 15149 57.53 929 929 920 1201 647 924 921.53 0.62 0 -1207 947 935 928 916 909 932 913 207 277 500 620 1 1 41477862 384 3.65 0.46 12 0.04 254.00 2024.00 1447 20240220 -36.01 801 20241210 15.61 1018 -9.04 20250120 912 1.54 20250203 1447 -36.01 20240220 801 15.61 20241210 0.86 N 246690 500 207 억 258640 N N 0 N 00 N