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
277070/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
20250212,161031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4045,300,2,8.01,7426989745,1733142,29727.99,3745,4500,3745,4865,2625,3745,4285.36,0.37,0,-698,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,554,15.04,0.89,12,12.66,269.00,4522.00,8560,20240220,-52.75,3180,20241115,27.20,4820,-16.08,20250108,3470,16.57,20250204,8560,-52.75,20240220,3180,27.20,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4000,255,2,6.81,7315795340,1705569,29255.04,3745,4500,3745,4865,2625,3745,4289.36,0.37,0,-8323,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,548,14.87,0.88,12,12.46,269.00,4522.00,8560,20240220,-53.27,3180,20241115,25.79,4820,-17.01,20250108,3470,15.27,20250204,8560,-53.27,20240220,3180,25.79,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4035,290,2,7.74,7046853555,1638457,28103.89,3745,4500,3745,4865,2625,3745,4300.91,0.37,0,-30007,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,552,15.00,0.89,12,11.97,269.00,4522.00,8560,20240220,-52.86,3180,20241115,26.89,4820,-16.29,20250108,3470,16.28,20250204,8560,-52.86,20240220,3180,26.89,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,131033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4135,390,2,10.41,6756474350,1567406,26885.18,3745,4500,3745,4865,2625,3745,4310.61,0.37,0,-34172,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,566,15.37,0.91,12,11.45,269.00,4522.00,8560,20240220,-51.69,3180,20241115,30.03,4820,-14.21,20250108,3470,19.16,20250204,8560,-51.69,20240220,3180,30.03,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,121029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4350,605,2,16.15,5892983260,1365401,23420.26,3745,4500,3745,4865,2625,3745,4315.94,0.37,0,-39987,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,596,16.17,0.96,12,9.97,269.00,4522.00,8560,20240220,-49.18,3180,20241115,36.79,4820,-9.75,20250108,3470,25.36,20250204,8560,-49.18,20240220,3180,36.79,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,111028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4340,595,2,15.89,3186227915,748034,12830.77,3745,4465,3745,4865,2625,3745,4259.47,0.37,0,-28551,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,594,16.13,0.96,12,5.46,269.00,4522.00,8560,20240220,-49.30,3180,20241115,36.48,4820,-9.96,20250108,3470,25.07,20250204,8560,-49.30,20240220,3180,36.48,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,101022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3840,95,2,2.54,113276690,29634,508.30,3745,3935,3745,4865,2625,3745,3822.52,0.37,0,-1837,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,526,14.28,0.85,12,0.22,269.00,4522.00,8560,20240220,-55.14,3180,20241115,20.75,4820,-20.33,20250108,3470,10.66,20250204,8560,-55.14,20240220,3180,20.75,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250212,090950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3785,40,2,1.07,31044355,8289,142.18,3745,3785,3745,4865,2625,3745,3745.25,0.37,0,-471,3805,3775,3740,3710,3675,3790,3725,68,1120,500,2320,5,1,13692000,518,14.07,0.84,12,0.06,269.00,4522.00,8560,20240220,-55.78,3180,20241115,19.03,4820,-21.47,20250108,3470,9.08,20250204,8560,-55.78,20240220,3180,19.03,20241115,1.59,N,277070,500,68 억,,50020,N,N,0,N,00,N
20250211,161033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,15,2,0.40,21632690,5803,28.07,3730,3770,3705,4845,2615,3730,3727.85,0.37,0,-394,3923,3826,3763,3666,3603,3795,3635,68,1115,500,2310,5,1,13692000,513,13.92,0.83,12,0.04,269.00,4522.00,8560,20240220,-56.25,3180,20241115,17.77,4820,-22.30,20250108,3470,7.93,20250204,8560,-56.25,20240220,3180,17.77,20241115,1.59,N,277070,500,68 억,,50414,N,N,0,N,00,N
20250211,151032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3745,15,2,0.40,20232160,5429,26.26,3730,3770,3705,4845,2615,3730,3726.68,0.37,0,-219,3923,3826,3763,3666,3603,3795,3635,68,1115,500,2310,5,1,13692000,513,13.92,0.83,12,0.04,269.00,4522.00,8560,20240220,-56.25,3180,20241115,17.77,4820,-22.30,20250108,3470,7.93,20250204,8560,-56.25,20240220,3180,17.77,20241115,1.59,N,277070,500,68 억,,50414,N,N,0,N,00,N
20250211,141031,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3730,0,3,0.00,19418840,5211,25.21,3730,3770,3705,4845,2615,3730,3726.51,0.37,0,-217,3923,3826,3763,3666,3603,3795,3635,68,1115,500,2310,5,1,13692000,511,13.87,0.82,12,0.04,269.00,4522.00,8560,20240220,-56.43,3180,20241115,17.30,4820,-22.61,20250108,3470,7.49,20250204,8560,-56.43,20240220,3180,17.30,20241115,1.59,N,277070,500,68 억,,50414,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 161031 57 100.00 KOSDAQ 금융 N N N N N 4045 300 2 8.01 7426989745 1733142 29727.99 3745 4500 3745 4865 2625 3745 4285.36 0.37 0 -698 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 554 15.04 0.89 12 12.66 269.00 4522.00 8560 20240220 -52.75 3180 20241115 27.20 4820 -16.08 20250108 3470 16.57 20250204 8560 -52.75 20240220 3180 27.20 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
3 20250212 151028 57 100.00 KOSDAQ 금융 N N N N N 4000 255 2 6.81 7315795340 1705569 29255.04 3745 4500 3745 4865 2625 3745 4289.36 0.37 0 -8323 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 548 14.87 0.88 12 12.46 269.00 4522.00 8560 20240220 -53.27 3180 20241115 25.79 4820 -17.01 20250108 3470 15.27 20250204 8560 -53.27 20240220 3180 25.79 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
4 20250212 141030 57 100.00 KOSDAQ 금융 N N N N N 4035 290 2 7.74 7046853555 1638457 28103.89 3745 4500 3745 4865 2625 3745 4300.91 0.37 0 -30007 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 552 15.00 0.89 12 11.97 269.00 4522.00 8560 20240220 -52.86 3180 20241115 26.89 4820 -16.29 20250108 3470 16.28 20250204 8560 -52.86 20240220 3180 26.89 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
5 20250212 131033 57 100.00 KOSDAQ 금융 N N N N N 4135 390 2 10.41 6756474350 1567406 26885.18 3745 4500 3745 4865 2625 3745 4310.61 0.37 0 -34172 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 566 15.37 0.91 12 11.45 269.00 4522.00 8560 20240220 -51.69 3180 20241115 30.03 4820 -14.21 20250108 3470 19.16 20250204 8560 -51.69 20240220 3180 30.03 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
6 20250212 121029 57 100.00 KOSDAQ 금융 N N N N N 4350 605 2 16.15 5892983260 1365401 23420.26 3745 4500 3745 4865 2625 3745 4315.94 0.37 0 -39987 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 596 16.17 0.96 12 9.97 269.00 4522.00 8560 20240220 -49.18 3180 20241115 36.79 4820 -9.75 20250108 3470 25.36 20250204 8560 -49.18 20240220 3180 36.79 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
7 20250212 111028 57 100.00 KOSDAQ 금융 N N N N N 4340 595 2 15.89 3186227915 748034 12830.77 3745 4465 3745 4865 2625 3745 4259.47 0.37 0 -28551 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 594 16.13 0.96 12 5.46 269.00 4522.00 8560 20240220 -49.30 3180 20241115 36.48 4820 -9.96 20250108 3470 25.07 20250204 8560 -49.30 20240220 3180 36.48 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
8 20250212 101022 57 100.00 KOSDAQ 금융 N N N N N 3840 95 2 2.54 113276690 29634 508.30 3745 3935 3745 4865 2625 3745 3822.52 0.37 0 -1837 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 526 14.28 0.85 12 0.22 269.00 4522.00 8560 20240220 -55.14 3180 20241115 20.75 4820 -20.33 20250108 3470 10.66 20250204 8560 -55.14 20240220 3180 20.75 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
9 20250212 090950 57 100.00 KOSDAQ 금융 N N N N N 3785 40 2 1.07 31044355 8289 142.18 3745 3785 3745 4865 2625 3745 3745.25 0.37 0 -471 3805 3775 3740 3710 3675 3790 3725 68 1120 500 2320 5 1 13692000 518 14.07 0.84 12 0.06 269.00 4522.00 8560 20240220 -55.78 3180 20241115 19.03 4820 -21.47 20250108 3470 9.08 20250204 8560 -55.78 20240220 3180 19.03 20241115 1.59 N 277070 500 68 억 50020 N N 0 N 00 N
10 20250211 161033 57 100.00 KOSDAQ 금융 N N N N N 3745 15 2 0.40 21632690 5803 28.07 3730 3770 3705 4845 2615 3730 3727.85 0.37 0 -394 3923 3826 3763 3666 3603 3795 3635 68 1115 500 2310 5 1 13692000 513 13.92 0.83 12 0.04 269.00 4522.00 8560 20240220 -56.25 3180 20241115 17.77 4820 -22.30 20250108 3470 7.93 20250204 8560 -56.25 20240220 3180 17.77 20241115 1.59 N 277070 500 68 억 50414 N N 0 N 00 N
11 20250211 151032 57 100.00 KOSDAQ 금융 N N N N N 3745 15 2 0.40 20232160 5429 26.26 3730 3770 3705 4845 2615 3730 3726.68 0.37 0 -219 3923 3826 3763 3666 3603 3795 3635 68 1115 500 2310 5 1 13692000 513 13.92 0.83 12 0.04 269.00 4522.00 8560 20240220 -56.25 3180 20241115 17.77 4820 -22.30 20250108 3470 7.93 20250204 8560 -56.25 20240220 3180 17.77 20241115 1.59 N 277070 500 68 억 50414 N N 0 N 00 N
12 20250211 141031 57 100.00 KOSDAQ 금융 N N N N N 3730 0 3 0.00 19418840 5211 25.21 3730 3770 3705 4845 2615 3730 3726.51 0.37 0 -217 3923 3826 3763 3666 3603 3795 3635 68 1115 500 2310 5 1 13692000 511 13.87 0.82 12 0.04 269.00 4522.00 8560 20240220 -56.43 3180 20241115 17.30 4820 -22.61 20250108 3470 7.49 20250204 8560 -56.43 20240220 3180 17.30 20241115 1.59 N 277070 500 68 억 50414 N N 0 N 00 N