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
442770/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
20250212,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,2282080,1061,19.54,2195,2195,2150,2820,1520,2170,2150.88,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,2264760,1053,19.40,2195,2195,2150,2820,1520,2170,2150.77,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2154565,1002,18.46,2195,2195,2150,2820,1520,2170,2150.26,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2154565,1002,18.46,2195,2195,2150,2820,1520,2170,2150.26,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2154565,1002,18.46,2195,2195,2150,2820,1520,2170,2150.26,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2154565,1002,18.46,2195,2195,2150,2820,1520,2170,2150.26,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,101223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2154565,1002,18.46,2195,2195,2150,2820,1520,2170,2150.26,0.01,0,-1,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250212,091138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,25,2,1.15,2195,1,0.02,2195,2195,2195,2820,1520,2170,2195.00,0.01,0,0,2176,2172,2166,2162,2156,2175,2165,4,650,100,1560,5,1,4210000,92,39.20,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.22,2065,20241226,6.30,2215,-0.90,20250102,2085,5.28,20250114,2620,-16.22,20240503,2065,6.30,20241226,0.00,N,442770,100,4 억,,261,N,N,0,N,00,N
20250211,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,11775370,5429,114.85,2160,2170,2160,2820,1520,2170,2168.98,0.01,0,-279,2206,2187,2171,2152,2136,2197,2162,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.13,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,540,N,N,0,N,00,N
20250211,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,11751500,5418,114.62,2160,2170,2160,2820,1520,2170,2168.97,0.01,0,-279,2206,2187,2171,2152,2136,2197,2162,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.13,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,540,N,N,0,N,00,N
20250211,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,11751500,5418,114.62,2160,2170,2160,2820,1520,2170,2168.97,0.01,0,-279,2206,2187,2171,2152,2136,2197,2162,4,650,100,1560,5,1,4210000,91,38.75,1.07,12,0.13,56.00,2030.00,2620,20240503,-17.18,2065,20241226,5.08,2215,-2.03,20250102,2085,4.08,20250114,2620,-17.18,20240503,2065,5.08,20241226,0.00,N,442770,100,4 억,,540,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 161231 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 2282080 1061 19.54 2195 2195 2150 2820 1520 2170 2150.88 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.03 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
3 20250212 151229 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 2264760 1053 19.40 2195 2195 2150 2820 1520 2170 2150.77 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.03 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
4 20250212 141231 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2154565 1002 18.46 2195 2195 2150 2820 1520 2170 2150.26 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
5 20250212 131235 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2154565 1002 18.46 2195 2195 2150 2820 1520 2170 2150.26 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
6 20250212 121230 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2154565 1002 18.46 2195 2195 2150 2820 1520 2170 2150.26 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
7 20250212 111229 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2154565 1002 18.46 2195 2195 2150 2820 1520 2170 2150.26 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
8 20250212 101223 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2154565 1002 18.46 2195 2195 2150 2820 1520 2170 2150.26 0.01 0 -1 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.02 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
9 20250212 091138 57 100.00 KOSDAQ 금융 N N N N N 2195 25 2 1.15 2195 1 0.02 2195 2195 2195 2820 1520 2170 2195.00 0.01 0 0 2176 2172 2166 2162 2156 2175 2165 4 650 100 1560 5 1 4210000 92 39.20 1.08 12 0.00 56.00 2030.00 2620 20240503 -16.22 2065 20241226 6.30 2215 -0.90 20250102 2085 5.28 20250114 2620 -16.22 20240503 2065 6.30 20241226 0.00 N 442770 100 4 억 261 N N 0 N 00 N
10 20250211 161234 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 11775370 5429 114.85 2160 2170 2160 2820 1520 2170 2168.98 0.01 0 -279 2206 2187 2171 2152 2136 2197 2162 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.13 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 540 N N 0 N 00 N
11 20250211 151235 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 11751500 5418 114.62 2160 2170 2160 2820 1520 2170 2168.97 0.01 0 -279 2206 2187 2171 2152 2136 2197 2162 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.13 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 540 N N 0 N 00 N
12 20250211 141233 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 11751500 5418 114.62 2160 2170 2160 2820 1520 2170 2168.97 0.01 0 -279 2206 2187 2171 2152 2136 2197 2162 4 650 100 1560 5 1 4210000 91 38.75 1.07 12 0.13 56.00 2030.00 2620 20240503 -17.18 2065 20241226 5.08 2215 -2.03 20250102 2085 4.08 20250114 2620 -17.18 20240503 2065 5.08 20241226 0.00 N 442770 100 4 억 540 N N 0 N 00 N