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
468760/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
20250212,161300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,172635,83,3.61,2095,2095,2065,2700,1460,2080,2079.94,0.00,0,24,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,172635,83,3.61,2095,2095,2065,2700,1460,2080,2079.94,0.00,0,24,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,55875,27,1.17,2095,2095,2065,2700,1460,2080,2069.44,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,131304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,55875,27,1.17,2095,2095,2065,2700,1460,2080,2069.44,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,51705,25,1.09,2095,2095,2065,2700,1460,2080,2068.20,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,49620,24,1.04,2095,2095,2065,2700,1460,2080,2067.50,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,6150,-65.93,20240229,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,15,2,0.72,2095,1,0.04,2095,2095,2095,2700,1460,2080,2095.00,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,89,-23.81,0.83,12,0.00,-88.00,2510.00,6150,20240229,-65.93,2010,20250115,4.23,2130,-1.64,20250203,2010,4.23,20250115,6150,-65.93,20240229,2010,4.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250212,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.00,0,0,2103,2091,2078,2066,2053,2097,2072,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250211,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,4759480,2302,72.62,2065,2090,2065,2715,1465,2090,2067.54,0.00,0,-83,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.64,0.83,12,0.05,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250211,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,4497400,2176,68.64,2065,2090,2065,2715,1465,2090,2066.82,0.00,0,-5,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.05,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250211,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,4422820,2140,67.51,2065,2090,2065,2715,1465,2090,2066.74,0.00,0,-1,2103,2096,2083,2076,2063,2100,2080,4,625,100,1460,5,1,4240000,88,-23.58,0.83,12,0.05,-88.00,2510.00,6150,20240229,-66.26,2010,20250115,3.23,2130,-2.58,20250203,2010,3.23,20250115,6150,-66.26,20240229,2010,3.23,20250115,0.00,N,468760,100,4 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 161300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 172635 83 3.61 2095 2095 2065 2700 1460 2080 2079.94 0.00 0 24 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250212 151300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 172635 83 3.61 2095 2095 2065 2700 1460 2080 2079.94 0.00 0 24 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250212 141301 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 55875 27 1.17 2095 2095 2065 2700 1460 2080 2069.44 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250212 131304 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 55875 27 1.17 2095 2095 2065 2700 1460 2080 2069.44 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250212 121300 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 51705 25 1.09 2095 2095 2065 2700 1460 2080 2068.20 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250212 111259 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 49620 24 1.04 2095 2095 2065 2700 1460 2080 2067.50 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 6150 -65.93 20240229 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250212 101253 57 100.00 KOSDAQ 금융 N N N N N 2095 15 2 0.72 2095 1 0.04 2095 2095 2095 2700 1460 2080 2095.00 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 89 -23.81 0.83 12 0.00 -88.00 2510.00 6150 20240229 -65.93 2010 20250115 4.23 2130 -1.64 20250203 2010 4.23 20250115 6150 -65.93 20240229 2010 4.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250212 091200 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.00 0 0 2103 2091 2078 2066 2053 2097 2072 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250211 161304 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 4759480 2302 72.62 2065 2090 2065 2715 1465 2090 2067.54 0.00 0 -83 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 88 -23.64 0.83 12 0.05 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250211 151305 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 4497400 2176 68.64 2065 2090 2065 2715 1465 2090 2066.82 0.00 0 -5 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 88 -23.58 0.83 12 0.05 -88.00 2510.00 6150 20240229 -66.26 2010 20250115 3.23 2130 -2.58 20250203 2010 3.23 20250115 6150 -66.26 20240229 2010 3.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250211 141303 57 100.00 KOSDAQ 금융 N N N N N 2075 -15 5 -0.72 4422820 2140 67.51 2065 2090 2065 2715 1465 2090 2066.74 0.00 0 -1 2103 2096 2083 2076 2063 2100 2080 4 625 100 1460 5 1 4240000 88 -23.58 0.83 12 0.05 -88.00 2510.00 6150 20240229 -66.26 2010 20250115 3.23 2130 -2.58 20250203 2010 3.23 20250115 6150 -66.26 20240229 2010 3.23 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N