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
440790/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
20250212,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1003415,470,7.07,2150,2150,2120,2780,1500,2140,2134.93,0.05,0,-298,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2150,0.00,20250204,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,718795,337,5.07,2150,2150,2120,2780,1500,2140,2132.92,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,678040,318,4.78,2150,2150,2120,2780,1500,2140,2132.20,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,131233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,678040,318,4.78,2150,2150,2120,2780,1500,2140,2132.20,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,121229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,678040,318,4.78,2150,2150,2120,2780,1500,2140,2132.20,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,463540,218,3.28,2150,2150,2120,2780,1500,2140,2126.33,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,101222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,461395,217,3.26,2150,2150,2120,2780,1500,2140,2126.24,0.05,0,-195,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,87,61.29,1.06,12,0.01,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2150,0.00,20250204,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250212,091137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,250205,118,1.77,2150,2150,2120,2780,1500,2140,2120.38,0.05,0,-117,2156,2147,2136,2127,2116,2150,2130,4,640,100,1540,5,1,4050000,86,60.57,1.05,12,0.00,35.00,2028.00,2445,20240502,-13.29,2080,20241121,1.92,2150,0.00,20250204,2085,1.68,20250113,2445,-13.29,20240502,2080,1.92,20241121,0.00,N,440790,100,4 억,,2192,N,N,0,N,00,N
20250211,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,14188580,6649,259.83,2140,2145,2125,2785,1505,2145,2133.94,0.08,0,-3119,2158,2151,2143,2136,2128,2155,2140,4,640,100,1540,5,1,4050000,87,61.14,1.06,12,0.16,35.00,2028.00,2445,20240502,-12.47,2080,20241121,2.88,2150,-0.47,20250204,2085,2.64,20250113,2445,-12.47,20240502,2080,2.88,20241121,0.00,N,440790,100,4 억,,3311,N,N,0,N,00,N
20250211,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,14128765,6621,258.73,2140,2145,2125,2785,1505,2145,2133.93,0.08,0,-3098,2158,2151,2143,2136,2128,2155,2140,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.16,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2150,-0.70,20250204,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,3311,N,N,0,N,00,N
20250211,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,13394320,6277,245.29,2140,2145,2125,2785,1505,2145,2133.87,0.08,0,-2755,2158,2151,2143,2136,2128,2155,2140,4,640,100,1540,5,1,4050000,86,61.00,1.05,12,0.15,35.00,2028.00,2445,20240502,-12.68,2080,20241121,2.64,2150,-0.70,20250204,2085,2.40,20250113,2445,-12.68,20240502,2080,2.64,20241121,0.00,N,440790,100,4 억,,3311,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 161230 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1003415 470 7.07 2150 2150 2120 2780 1500 2140 2134.93 0.05 0 -298 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.14 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.47 2080 20241121 2.88 2150 0.00 20250204 2085 2.64 20250113 2445 -12.47 20240502 2080 2.88 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
3 20250212 151228 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 718795 337 5.07 2150 2150 2120 2780 1500 2140 2132.92 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
4 20250212 141230 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 678040 318 4.78 2150 2150 2120 2780 1500 2140 2132.20 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
5 20250212 131233 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 678040 318 4.78 2150 2150 2120 2780 1500 2140 2132.20 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
6 20250212 121229 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 678040 318 4.78 2150 2150 2120 2780 1500 2140 2132.20 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
7 20250212 111227 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 463540 218 3.28 2150 2150 2120 2780 1500 2140 2126.33 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
8 20250212 101222 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 461395 217 3.26 2150 2150 2120 2780 1500 2140 2126.24 0.05 0 -195 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 87 61.29 1.06 12 0.01 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2150 0.00 20250204 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
9 20250212 091137 57 100.00 KOSDAQ 금융 N N N N N 2120 -20 5 -0.93 250205 118 1.77 2150 2150 2120 2780 1500 2140 2120.38 0.05 0 -117 2156 2147 2136 2127 2116 2150 2130 4 640 100 1540 5 1 4050000 86 60.57 1.05 12 0.00 35.00 2028.00 2445 20240502 -13.29 2080 20241121 1.92 2150 0.00 20250204 2085 1.68 20250113 2445 -13.29 20240502 2080 1.92 20241121 0.00 N 440790 100 4 억 2192 N N 0 N 00 N
10 20250211 161233 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 14188580 6649 259.83 2140 2145 2125 2785 1505 2145 2133.94 0.08 0 -3119 2158 2151 2143 2136 2128 2155 2140 4 640 100 1540 5 1 4050000 87 61.14 1.06 12 0.16 35.00 2028.00 2445 20240502 -12.47 2080 20241121 2.88 2150 -0.47 20250204 2085 2.64 20250113 2445 -12.47 20240502 2080 2.88 20241121 0.00 N 440790 100 4 억 3311 N N 0 N 00 N
11 20250211 151234 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 14128765 6621 258.73 2140 2145 2125 2785 1505 2145 2133.93 0.08 0 -3098 2158 2151 2143 2136 2128 2155 2140 4 640 100 1540 5 1 4050000 86 61.00 1.05 12 0.16 35.00 2028.00 2445 20240502 -12.68 2080 20241121 2.64 2150 -0.70 20250204 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 N 440790 100 4 억 3311 N N 0 N 00 N
12 20250211 141232 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 13394320 6277 245.29 2140 2145 2125 2785 1505 2145 2133.87 0.08 0 -2755 2158 2151 2143 2136 2128 2155 2140 4 640 100 1540 5 1 4050000 86 61.00 1.05 12 0.15 35.00 2028.00 2445 20240502 -12.68 2080 20241121 2.64 2150 -0.70 20250204 2085 2.40 20250113 2445 -12.68 20240502 2080 2.64 20241121 0.00 N 440790 100 4 억 3311 N N 0 N 00 N