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
469480/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
20250212,161301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,16159490,7623,89.55,2085,2125,2085,2740,1480,2110,2119.83,0.09,0,-64,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.18,0.00,0.00,4985,20240201,-57.87,2010,20241209,4.48,2135,-1.64,20250106,2065,1.69,20250120,2265,-7.28,20240716,2010,4.48,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,16045990,7569,88.91,2085,2125,2085,2740,1480,2110,2119.96,0.09,0,-10,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.18,0.00,0.00,4985,20240201,-57.47,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,15,2,0.71,11667890,5504,64.65,2085,2125,2085,2740,1480,2110,2119.89,0.09,0,-5,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.13,0.00,0.00,4985,20240201,-57.37,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,11625390,5484,64.42,2085,2120,2085,2740,1480,2110,2119.87,0.09,0,-5,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.13,0.00,0.00,4985,20240201,-57.47,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,4805350,2267,26.63,2085,2120,2085,2740,1480,2110,2119.70,0.09,0,-5,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.05,0.00,0.00,4985,20240201,-57.47,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,3745350,1767,20.76,2085,2120,2085,2740,1480,2110,2119.61,0.09,0,-5,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,90,0.00,0.00,12,0.04,0.00,0.00,4985,20240201,-57.47,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,42050,20,0.23,2085,2110,2085,2740,1480,2110,2102.50,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,89,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.67,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250212,091200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-25,5,-1.18,12510,6,0.07,2085,2085,2085,2740,1480,2110,2085.00,0.09,0,0,2130,2120,2100,2090,2070,2125,2095,4,630,100,1470,5,1,4230000,88,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-58.17,2010,20241209,3.73,2135,-2.34,20250106,2065,0.97,20250120,2265,-7.95,20240716,2010,3.73,20241209,0.00,N,469480,100,4 억,,3832,N,N,0,N,00,N
20250211,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,17907925,8513,344.24,2105,2110,2080,2745,1485,2115,2103.60,0.09,0,-66,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.20,0.00,0.00,4985,20240201,-57.67,2010,20241209,4.98,2135,-1.17,20250106,2065,2.18,20250120,2265,-6.84,20240716,2010,4.98,20241209,0.00,N,469480,100,4 억,,3898,N,N,0,N,00,N
20250211,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,17553745,8345,337.44,2105,2110,2080,2745,1485,2115,2103.50,0.09,0,-66,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.20,0.00,0.00,4985,20240201,-57.97,2010,20241209,4.23,2135,-1.87,20250106,2065,1.45,20250120,2265,-7.51,20240716,2010,4.23,20241209,0.00,N,469480,100,4 억,,3898,N,N,0,N,00,N
20250211,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-20,5,-0.95,16407445,7798,315.33,2105,2110,2080,2745,1485,2115,2104.06,0.09,0,-62,2138,2126,2108,2096,2078,2132,2102,4,630,100,1480,5,1,4230000,89,0.00,0.00,12,0.18,0.00,0.00,4985,20240201,-57.97,2010,20241209,4.23,2135,-1.87,20250106,2065,1.45,20250120,2265,-7.51,20240716,2010,4.23,20241209,0.00,N,469480,100,4 억,,3898,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 161301 57 100.00 KOSDAQ 금융 N N N N N 2100 -10 5 -0.47 16159490 7623 89.55 2085 2125 2085 2740 1480 2110 2119.83 0.09 0 -64 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 89 0.00 0.00 12 0.18 0.00 0.00 4985 20240201 -57.87 2010 20241209 4.48 2135 -1.64 20250106 2065 1.69 20250120 2265 -7.28 20240716 2010 4.48 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
3 20250212 151300 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 16045990 7569 88.91 2085 2125 2085 2740 1480 2110 2119.96 0.09 0 -10 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 90 0.00 0.00 12 0.18 0.00 0.00 4985 20240201 -57.47 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
4 20250212 141302 57 100.00 KOSDAQ 금융 N N N N N 2125 15 2 0.71 11667890 5504 64.65 2085 2125 2085 2740 1480 2110 2119.89 0.09 0 -5 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 90 0.00 0.00 12 0.13 0.00 0.00 4985 20240201 -57.37 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
5 20250212 131305 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 11625390 5484 64.42 2085 2120 2085 2740 1480 2110 2119.87 0.09 0 -5 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 90 0.00 0.00 12 0.13 0.00 0.00 4985 20240201 -57.47 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
6 20250212 121300 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 4805350 2267 26.63 2085 2120 2085 2740 1480 2110 2119.70 0.09 0 -5 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 90 0.00 0.00 12 0.05 0.00 0.00 4985 20240201 -57.47 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
7 20250212 111259 57 100.00 KOSDAQ 금융 N N N N N 2120 10 2 0.47 3745350 1767 20.76 2085 2120 2085 2740 1480 2110 2119.61 0.09 0 -5 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 90 0.00 0.00 12 0.04 0.00 0.00 4985 20240201 -57.47 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
8 20250212 101253 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 42050 20 0.23 2085 2110 2085 2740 1480 2110 2102.50 0.09 0 0 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 89 0.00 0.00 12 0.00 0.00 0.00 4985 20240201 -57.67 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
9 20250212 091200 57 100.00 KOSDAQ 금융 N N N N N 2085 -25 5 -1.18 12510 6 0.07 2085 2085 2085 2740 1480 2110 2085.00 0.09 0 0 2130 2120 2100 2090 2070 2125 2095 4 630 100 1470 5 1 4230000 88 0.00 0.00 12 0.00 0.00 0.00 4985 20240201 -58.17 2010 20241209 3.73 2135 -2.34 20250106 2065 0.97 20250120 2265 -7.95 20240716 2010 3.73 20241209 0.00 N 469480 100 4 억 3832 N N 0 N 00 N
10 20250211 161304 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 17907925 8513 344.24 2105 2110 2080 2745 1485 2115 2103.60 0.09 0 -66 2138 2126 2108 2096 2078 2132 2102 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.20 0.00 0.00 4985 20240201 -57.67 2010 20241209 4.98 2135 -1.17 20250106 2065 2.18 20250120 2265 -6.84 20240716 2010 4.98 20241209 0.00 N 469480 100 4 억 3898 N N 0 N 00 N
11 20250211 151305 57 100.00 KOSDAQ 금융 N N N N N 2095 -20 5 -0.95 17553745 8345 337.44 2105 2110 2080 2745 1485 2115 2103.50 0.09 0 -66 2138 2126 2108 2096 2078 2132 2102 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.20 0.00 0.00 4985 20240201 -57.97 2010 20241209 4.23 2135 -1.87 20250106 2065 1.45 20250120 2265 -7.51 20240716 2010 4.23 20241209 0.00 N 469480 100 4 억 3898 N N 0 N 00 N
12 20250211 141303 57 100.00 KOSDAQ 금융 N N N N N 2095 -20 5 -0.95 16407445 7798 315.33 2105 2110 2080 2745 1485 2115 2104.06 0.09 0 -62 2138 2126 2108 2096 2078 2132 2102 4 630 100 1480 5 1 4230000 89 0.00 0.00 12 0.18 0.00 0.00 4985 20240201 -57.97 2010 20241209 4.23 2135 -1.87 20250106 2065 1.45 20250120 2265 -7.51 20240716 2010 4.23 20241209 0.00 N 469480 100 4 억 3898 N N 0 N 00 N