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
446190/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
20250212,161235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,151233,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,141235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,131238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,121234,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,111232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,101226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250212,091140,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250211,161237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250211,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,N,N,0,N,00,N
20250211,141237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,1.39,0,0,2155,2155,2155,2155,2155,2155,2155,5,645,100,0,5,1,4950000,107,45.85,1.06,12,0.00,47.00,2033.00,2395,20240816,-10.02,2060,20241209,4.61,2155,0.00,20250102,2155,0.00,20250102,2395,-10.02,20240816,2060,4.61,20241209,0.41,N,446190,100,4 억,,68864,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 161235 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
3 20250212 151233 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
4 20250212 141235 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
5 20250212 131238 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
6 20250212 121234 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
7 20250212 111232 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
8 20250212 101226 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
9 20250212 091140 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
10 20250211 161237 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
11 20250211 151239 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N
12 20250211 141237 58 100.00 KOSDAQ 금융 N N N N N 2155 0 3 0.00 0 0 0.00 0 0 0 2800 1510 2155 0.00 1.39 0 0 2155 2155 2155 2155 2155 2155 2155 5 645 100 0 5 1 4950000 107 45.85 1.06 12 0.00 47.00 2033.00 2395 20240816 -10.02 2060 20241209 4.61 2155 0.00 20250102 2155 0.00 20250102 2395 -10.02 20240816 2060 4.61 20241209 0.41 N 446190 100 4 억 68864 N N 0 N 00 N