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
457390/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
20250212,161251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2555,-55,5,-2.11,433727845,168397,114.99,2625,2630,2555,3390,1830,2610,2575.89,2.06,0,-7495,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,180,127.75,1.31,12,2.39,20.00,1955.00,2880,20250124,-11.28,2085,20241227,22.54,2880,-11.28,20250124,2145,19.11,20250109,2880,-11.28,20250124,2085,22.54,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,-35,5,-1.34,417622815,162094,110.69,2625,2630,2560,3390,1830,2610,2576.42,2.06,0,-7003,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,181,128.75,1.32,12,2.30,20.00,1955.00,2880,20250124,-10.59,2085,20241227,23.50,2880,-10.59,20250124,2145,20.05,20250109,2880,-10.59,20250124,2085,23.50,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-20,5,-0.77,305955555,118557,80.96,2625,2630,2565,3390,1830,2610,2580.66,2.06,0,-8696,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.50,1.32,12,1.69,20.00,1955.00,2880,20250124,-10.07,2085,20241227,24.22,2880,-10.07,20250124,2145,20.75,20250109,2880,-10.07,20250124,2085,24.22,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,131254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-20,5,-0.77,244778830,94804,64.74,2625,2630,2570,3390,1830,2610,2581.95,2.06,0,-4681,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.50,1.32,12,1.35,20.00,1955.00,2880,20250124,-10.07,2085,20241227,24.22,2880,-10.07,20250124,2145,20.75,20250109,2880,-10.07,20250124,2085,24.22,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,121250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-30,5,-1.15,197236995,76428,52.19,2625,2630,2570,3390,1830,2610,2580.69,2.06,0,-3059,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.00,1.32,12,1.09,20.00,1955.00,2880,20250124,-10.42,2085,20241227,23.74,2880,-10.42,20250124,2145,20.28,20250109,2880,-10.42,20250124,2085,23.74,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-30,5,-1.15,166425700,64470,44.02,2625,2630,2575,3390,1830,2610,2581.44,2.06,0,1201,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.00,1.32,12,0.92,20.00,1955.00,2880,20250124,-10.42,2085,20241227,23.74,2880,-10.42,20250124,2145,20.28,20250109,2880,-10.42,20250124,2085,23.74,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,-20,5,-0.77,124315850,48188,32.91,2625,2630,2575,3390,1830,2610,2579.81,2.06,0,3775,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.50,1.32,12,0.68,20.00,1955.00,2880,20250124,-10.07,2085,20241227,24.22,2880,-10.07,20250124,2145,20.75,20250109,2880,-10.07,20250124,2085,24.22,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250212,091153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2580,-30,5,-1.15,24724400,9571,6.54,2625,2630,2580,3390,1830,2610,2583.26,2.06,0,34,2696,2652,2626,2582,2556,2640,2570,7,780,100,1770,5,1,7035000,182,129.00,1.32,12,0.14,20.00,1955.00,2880,20250124,-10.42,2085,20241227,23.74,2880,-10.42,20250124,2145,20.28,20250109,2880,-10.42,20250124,2085,23.74,20241227,0.22,N,457390,100,7 억,,144969,N,N,0,N,00,N
20250211,161254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2610,-15,5,-0.57,386378815,146444,66.70,2645,2670,2600,3410,1840,2625,2638.41,2.52,0,-32250,2708,2666,2608,2566,2508,2687,2587,7,785,100,1780,5,1,7035000,184,130.50,1.34,12,2.08,20.00,1955.00,2880,20250124,-9.38,2085,20241227,25.18,2880,-9.38,20250124,2145,21.68,20250109,2880,-9.38,20250124,2085,25.18,20241227,0.22,N,457390,100,7 억,,177219,N,N,0,N,00,N
20250211,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,0,3,0.00,312739890,118272,53.87,2645,2670,2600,3410,1840,2625,2644.24,2.52,0,-22687,2708,2666,2608,2566,2508,2687,2587,7,785,100,1780,5,1,7035000,185,131.25,1.34,12,1.68,20.00,1955.00,2880,20250124,-8.85,2085,20241227,25.90,2880,-8.85,20250124,2145,22.38,20250109,2880,-8.85,20250124,2085,25.90,20241227,0.22,N,457390,100,7 억,,177219,N,N,0,N,00,N
20250211,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2625,0,3,0.00,262304580,99047,45.11,2645,2670,2600,3410,1840,2625,2648.28,2.52,0,-14186,2708,2666,2608,2566,2508,2687,2587,7,785,100,1780,5,1,7035000,185,131.25,1.34,12,1.41,20.00,1955.00,2880,20250124,-8.85,2085,20241227,25.90,2880,-8.85,20250124,2145,22.38,20250109,2880,-8.85,20250124,2085,25.90,20241227,0.22,N,457390,100,7 억,,177219,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 161251 57 100.00 KOSDAQ 금융 N N N N N 2555 -55 5 -2.11 433727845 168397 114.99 2625 2630 2555 3390 1830 2610 2575.89 2.06 0 -7495 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 180 127.75 1.31 12 2.39 20.00 1955.00 2880 20250124 -11.28 2085 20241227 22.54 2880 -11.28 20250124 2145 19.11 20250109 2880 -11.28 20250124 2085 22.54 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
3 20250212 151249 57 100.00 KOSDAQ 금융 N N N N N 2575 -35 5 -1.34 417622815 162094 110.69 2625 2630 2560 3390 1830 2610 2576.42 2.06 0 -7003 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 181 128.75 1.32 12 2.30 20.00 1955.00 2880 20250124 -10.59 2085 20241227 23.50 2880 -10.59 20250124 2145 20.05 20250109 2880 -10.59 20250124 2085 23.50 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
4 20250212 141251 57 100.00 KOSDAQ 금융 N N N N N 2590 -20 5 -0.77 305955555 118557 80.96 2625 2630 2565 3390 1830 2610 2580.66 2.06 0 -8696 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.50 1.32 12 1.69 20.00 1955.00 2880 20250124 -10.07 2085 20241227 24.22 2880 -10.07 20250124 2145 20.75 20250109 2880 -10.07 20250124 2085 24.22 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
5 20250212 131254 57 100.00 KOSDAQ 금융 N N N N N 2590 -20 5 -0.77 244778830 94804 64.74 2625 2630 2570 3390 1830 2610 2581.95 2.06 0 -4681 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.50 1.32 12 1.35 20.00 1955.00 2880 20250124 -10.07 2085 20241227 24.22 2880 -10.07 20250124 2145 20.75 20250109 2880 -10.07 20250124 2085 24.22 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
6 20250212 121250 57 100.00 KOSDAQ 금융 N N N N N 2580 -30 5 -1.15 197236995 76428 52.19 2625 2630 2570 3390 1830 2610 2580.69 2.06 0 -3059 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.00 1.32 12 1.09 20.00 1955.00 2880 20250124 -10.42 2085 20241227 23.74 2880 -10.42 20250124 2145 20.28 20250109 2880 -10.42 20250124 2085 23.74 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
7 20250212 111249 57 100.00 KOSDAQ 금융 N N N N N 2580 -30 5 -1.15 166425700 64470 44.02 2625 2630 2575 3390 1830 2610 2581.44 2.06 0 1201 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.00 1.32 12 0.92 20.00 1955.00 2880 20250124 -10.42 2085 20241227 23.74 2880 -10.42 20250124 2145 20.28 20250109 2880 -10.42 20250124 2085 23.74 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
8 20250212 101243 57 100.00 KOSDAQ 금융 N N N N N 2590 -20 5 -0.77 124315850 48188 32.91 2625 2630 2575 3390 1830 2610 2579.81 2.06 0 3775 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.50 1.32 12 0.68 20.00 1955.00 2880 20250124 -10.07 2085 20241227 24.22 2880 -10.07 20250124 2145 20.75 20250109 2880 -10.07 20250124 2085 24.22 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
9 20250212 091153 57 100.00 KOSDAQ 금융 N N N N N 2580 -30 5 -1.15 24724400 9571 6.54 2625 2630 2580 3390 1830 2610 2583.26 2.06 0 34 2696 2652 2626 2582 2556 2640 2570 7 780 100 1770 5 1 7035000 182 129.00 1.32 12 0.14 20.00 1955.00 2880 20250124 -10.42 2085 20241227 23.74 2880 -10.42 20250124 2145 20.28 20250109 2880 -10.42 20250124 2085 23.74 20241227 0.22 N 457390 100 7 억 144969 N N 0 N 00 N
10 20250211 161254 57 100.00 KOSDAQ 금융 N N N N N 2610 -15 5 -0.57 386378815 146444 66.70 2645 2670 2600 3410 1840 2625 2638.41 2.52 0 -32250 2708 2666 2608 2566 2508 2687 2587 7 785 100 1780 5 1 7035000 184 130.50 1.34 12 2.08 20.00 1955.00 2880 20250124 -9.38 2085 20241227 25.18 2880 -9.38 20250124 2145 21.68 20250109 2880 -9.38 20250124 2085 25.18 20241227 0.22 N 457390 100 7 억 177219 N N 0 N 00 N
11 20250211 151255 57 100.00 KOSDAQ 금융 N N N N N 2625 0 3 0.00 312739890 118272 53.87 2645 2670 2600 3410 1840 2625 2644.24 2.52 0 -22687 2708 2666 2608 2566 2508 2687 2587 7 785 100 1780 5 1 7035000 185 131.25 1.34 12 1.68 20.00 1955.00 2880 20250124 -8.85 2085 20241227 25.90 2880 -8.85 20250124 2145 22.38 20250109 2880 -8.85 20250124 2085 25.90 20241227 0.22 N 457390 100 7 억 177219 N N 0 N 00 N
12 20250211 141253 57 100.00 KOSDAQ 금융 N N N N N 2625 0 3 0.00 262304580 99047 45.11 2645 2670 2600 3410 1840 2625 2648.28 2.52 0 -14186 2708 2666 2608 2566 2508 2687 2587 7 785 100 1780 5 1 7035000 185 131.25 1.34 12 1.41 20.00 1955.00 2880 20250124 -8.85 2085 20241227 25.90 2880 -8.85 20250124 2145 22.38 20250109 2880 -8.85 20250124 2085 25.90 20241227 0.22 N 457390 100 7 억 177219 N N 0 N 00 N