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
439410/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
20250212,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3755485,1777,239.81,2115,2115,2110,2745,1485,2115,2113.38,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.76,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.47,2030,20240130,3.94,2115,0.00,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3755485,1777,239.81,2115,2115,2110,2745,1485,2115,2113.38,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.76,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.47,2030,20240130,3.94,2115,0.00,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3755485,1777,239.81,2115,2115,2110,2745,1485,2115,2113.38,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.76,1.10,12,0.02,59.00,1925.00,2120,20240718,-0.47,2030,20240130,3.94,2115,0.00,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,131232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2717365,1285,173.41,2115,2115,2110,2745,1485,2115,2114.68,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.76,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.47,2030,20240130,3.94,2115,0.00,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,2717365,1285,173.41,2115,2115,2110,2745,1485,2115,2114.68,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.76,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.47,2030,20240130,3.94,2115,0.00,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2611865,1235,166.67,2115,2115,2110,2745,1485,2115,2114.87,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.24,2030,20240130,4.19,2115,0.00,20250211,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,101220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,2083115,985,132.93,2115,2115,2110,2745,1485,2115,2114.84,0.10,0,32,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.24,2030,20240130,4.19,2115,0.00,20250211,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250212,091136,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.10,0,0,2118,2116,2113,2111,2108,2117,2112,9,630,100,1480,5,1,8800000,186,35.85,1.10,12,0.00,59.00,1925.00,2120,20240718,-0.24,2030,20240130,4.19,2115,0.00,20250211,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8727,N,N,0,N,00,N
20250211,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,1563540,741,3.00,2115,2115,2110,2735,1475,2105,2110.04,0.10,0,-10,2118,2111,2103,2096,2088,2112,2097,9,630,100,1470,5,1,8800000,186,35.85,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.24,2025,20240129,4.44,2115,0.00,20250211,2070,2.17,20250102,2120,-0.24,20240718,2030,4.19,20241224,0.00,N,439410,100,8 억,,8737,N,N,0,N,00,N
20250211,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1555080,737,2.98,2115,2115,2110,2735,1475,2105,2110.01,0.10,0,-10,2118,2111,2103,2096,2088,2112,2097,9,630,100,1470,5,1,8800000,186,35.76,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.47,2025,20240129,4.20,2115,-0.24,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8737,N,N,0,N,00,N
20250211,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,1555080,737,2.98,2115,2115,2110,2735,1475,2105,2110.01,0.10,0,-10,2118,2111,2103,2096,2088,2112,2097,9,630,100,1470,5,1,8800000,186,35.76,1.10,12,0.01,59.00,1925.00,2120,20240718,-0.47,2025,20240129,4.20,2115,-0.24,20250211,2070,1.93,20250102,2120,-0.47,20240718,2030,3.94,20241224,0.00,N,439410,100,8 억,,8737,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 161228 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3755485 1777 239.81 2115 2115 2110 2745 1485 2115 2113.38 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.76 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.47 2030 20240130 3.94 2115 0.00 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
3 20250212 151226 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3755485 1777 239.81 2115 2115 2110 2745 1485 2115 2113.38 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.76 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.47 2030 20240130 3.94 2115 0.00 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
4 20250212 141228 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3755485 1777 239.81 2115 2115 2110 2745 1485 2115 2113.38 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.76 1.10 12 0.02 59.00 1925.00 2120 20240718 -0.47 2030 20240130 3.94 2115 0.00 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
5 20250212 131232 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2717365 1285 173.41 2115 2115 2110 2745 1485 2115 2114.68 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.76 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.47 2030 20240130 3.94 2115 0.00 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
6 20250212 121227 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 2717365 1285 173.41 2115 2115 2110 2745 1485 2115 2114.68 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.76 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.47 2030 20240130 3.94 2115 0.00 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
7 20250212 111226 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2611865 1235 166.67 2115 2115 2110 2745 1485 2115 2114.87 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.24 2030 20240130 4.19 2115 0.00 20250211 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
8 20250212 101220 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 2083115 985 132.93 2115 2115 2110 2745 1485 2115 2114.84 0.10 0 32 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.24 2030 20240130 4.19 2115 0.00 20250211 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
9 20250212 091136 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.10 0 0 2118 2116 2113 2111 2108 2117 2112 9 630 100 1480 5 1 8800000 186 35.85 1.10 12 0.00 59.00 1925.00 2120 20240718 -0.24 2030 20240130 4.19 2115 0.00 20250211 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8727 N N 0 N 00 N
10 20250211 161231 57 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 1563540 741 3.00 2115 2115 2110 2735 1475 2105 2110.04 0.10 0 -10 2118 2111 2103 2096 2088 2112 2097 9 630 100 1470 5 1 8800000 186 35.85 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.24 2025 20240129 4.44 2115 0.00 20250211 2070 2.17 20250102 2120 -0.24 20240718 2030 4.19 20241224 0.00 N 439410 100 8 억 8737 N N 0 N 00 N
11 20250211 151232 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 1555080 737 2.98 2115 2115 2110 2735 1475 2105 2110.01 0.10 0 -10 2118 2111 2103 2096 2088 2112 2097 9 630 100 1470 5 1 8800000 186 35.76 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.47 2025 20240129 4.20 2115 -0.24 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8737 N N 0 N 00 N
12 20250211 141230 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 1555080 737 2.98 2115 2115 2110 2735 1475 2105 2110.01 0.10 0 -10 2118 2111 2103 2096 2088 2112 2097 9 630 100 1470 5 1 8800000 186 35.76 1.10 12 0.01 59.00 1925.00 2120 20240718 -0.47 2025 20240129 4.20 2115 -0.24 20250211 2070 1.93 20250102 2120 -0.47 20240718 2030 3.94 20241224 0.00 N 439410 100 8 억 8737 N N 0 N 00 N