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
450940/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
20250212,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,9410435,4678,75.25,2015,2045,2010,2615,1415,2015,2011.64,0.00,0,-31,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,91,80.60,1.02,12,0.10,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,9360060,4653,74.84,2015,2045,2010,2615,1415,2015,2011.62,0.00,0,-16,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,91,80.40,1.02,12,0.10,25.00,1969.00,2185,20240712,-8.01,1998,20250121,0.60,2070,-2.90,20250113,1998,0.60,20250121,2185,-8.01,20240712,1998,0.60,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,30,2,1.49,40330,20,0.32,2015,2045,2015,2615,1415,2015,2016.50,0.00,0,-1,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,30,2,1.49,40330,20,0.32,2015,2045,2015,2615,1415,2015,2016.50,0.00,0,-1,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,121240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,30,2,1.49,40330,20,0.32,2015,2045,2015,2615,1415,2015,2016.50,0.00,0,-1,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,30,2,1.49,40330,20,0.32,2015,2045,2015,2615,1415,2015,2016.50,0.00,0,-1,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,101232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,30,2,1.49,40330,20,0.32,2015,2045,2015,2615,1415,2015,2016.50,0.00,0,-1,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,93,81.80,1.04,12,0.00,25.00,1969.00,2185,20240712,-6.41,1998,20250121,2.35,2070,-1.21,20250113,1998,2.35,20250121,2185,-6.41,20240712,1998,2.35,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250212,091145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2038,2026,2013,2001,1988,2020,1995,5,600,100,1450,5,1,4540000,91,80.60,1.02,12,0.00,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250211,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,12500830,6217,142.20,2025,2025,2000,2630,1420,2025,2010.75,0.00,0,14,2055,2040,2030,2015,2005,2035,2010,5,605,100,1450,5,1,4540000,91,80.60,1.02,12,0.14,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250211,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,12490755,6212,142.09,2025,2025,2000,2630,1420,2025,2010.75,0.00,0,14,2055,2040,2030,2015,2005,2035,2010,5,605,100,1450,5,1,4540000,91,80.60,1.02,12,0.14,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,N,N,0,N,00,N
20250211,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,12450540,6192,141.63,2025,2025,2000,2630,1420,2025,2010.75,0.00,0,14,2055,2040,2030,2015,2005,2035,2010,5,605,100,1450,5,1,4540000,91,80.60,1.02,12,0.14,25.00,1969.00,2185,20240712,-7.78,1998,20250121,0.85,2070,-2.66,20250113,1998,0.85,20250121,2185,-7.78,20240712,1998,0.85,20250121,0.00,N,450940,100,4 억,,0,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 161240 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 9410435 4678 75.25 2015 2045 2010 2615 1415 2015 2011.64 0.00 0 -31 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 91 80.60 1.02 12 0.10 25.00 1969.00 2185 20240712 -7.78 1998 20250121 0.85 2070 -2.66 20250113 1998 0.85 20250121 2185 -7.78 20240712 1998 0.85 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
3 20250212 151239 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 9360060 4653 74.84 2015 2045 2010 2615 1415 2015 2011.62 0.00 0 -16 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 91 80.40 1.02 12 0.10 25.00 1969.00 2185 20240712 -8.01 1998 20250121 0.60 2070 -2.90 20250113 1998 0.60 20250121 2185 -8.01 20240712 1998 0.60 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
4 20250212 141241 57 100.00 KOSDAQ 금융 N N N N N 2045 30 2 1.49 40330 20 0.32 2015 2045 2015 2615 1415 2015 2016.50 0.00 0 -1 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
5 20250212 131244 57 100.00 KOSDAQ 금융 N N N N N 2045 30 2 1.49 40330 20 0.32 2015 2045 2015 2615 1415 2015 2016.50 0.00 0 -1 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
6 20250212 121240 57 100.00 KOSDAQ 금융 N N N N N 2045 30 2 1.49 40330 20 0.32 2015 2045 2015 2615 1415 2015 2016.50 0.00 0 -1 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
7 20250212 111238 57 100.00 KOSDAQ 금융 N N N N N 2045 30 2 1.49 40330 20 0.32 2015 2045 2015 2615 1415 2015 2016.50 0.00 0 -1 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
8 20250212 101232 57 100.00 KOSDAQ 금융 N N N N N 2045 30 2 1.49 40330 20 0.32 2015 2045 2015 2615 1415 2015 2016.50 0.00 0 -1 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 93 81.80 1.04 12 0.00 25.00 1969.00 2185 20240712 -6.41 1998 20250121 2.35 2070 -1.21 20250113 1998 2.35 20250121 2185 -6.41 20240712 1998 2.35 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
9 20250212 091145 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2038 2026 2013 2001 1988 2020 1995 5 600 100 1450 5 1 4540000 91 80.60 1.02 12 0.00 25.00 1969.00 2185 20240712 -7.78 1998 20250121 0.85 2070 -2.66 20250113 1998 0.85 20250121 2185 -7.78 20240712 1998 0.85 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
10 20250211 161243 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 12500830 6217 142.20 2025 2025 2000 2630 1420 2025 2010.75 0.00 0 14 2055 2040 2030 2015 2005 2035 2010 5 605 100 1450 5 1 4540000 91 80.60 1.02 12 0.14 25.00 1969.00 2185 20240712 -7.78 1998 20250121 0.85 2070 -2.66 20250113 1998 0.85 20250121 2185 -7.78 20240712 1998 0.85 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
11 20250211 151245 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 12490755 6212 142.09 2025 2025 2000 2630 1420 2025 2010.75 0.00 0 14 2055 2040 2030 2015 2005 2035 2010 5 605 100 1450 5 1 4540000 91 80.60 1.02 12 0.14 25.00 1969.00 2185 20240712 -7.78 1998 20250121 0.85 2070 -2.66 20250113 1998 0.85 20250121 2185 -7.78 20240712 1998 0.85 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N
12 20250211 141243 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 12450540 6192 141.63 2025 2025 2000 2630 1420 2025 2010.75 0.00 0 14 2055 2040 2030 2015 2005 2035 2010 5 605 100 1450 5 1 4540000 91 80.60 1.02 12 0.14 25.00 1969.00 2185 20240712 -7.78 1998 20250121 0.85 2070 -2.66 20250113 1998 0.85 20250121 2185 -7.78 20240712 1998 0.85 20250121 0.00 N 450940 100 4 억 0 N N 0 N 00 N