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
471050/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
20250212,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,652700,305,1.96,2130,2145,2130,2780,1500,2140,2140.00,0.34,0,-45,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.01,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,318080,149,0.96,2130,2145,2130,2780,1500,2140,2134.77,0.34,0,0,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,298820,140,0.90,2130,2145,2130,2780,1500,2140,2134.43,0.34,0,0,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,258160,121,0.78,2130,2145,2130,2780,1500,2140,2133.55,0.34,0,0,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,258160,121,0.78,2130,2145,2130,2780,1500,2140,2133.55,0.34,0,0,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,111300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,38580,18,0.12,2130,2145,2130,2780,1500,2140,2143.33,0.34,0,-12,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,101254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6420,3,0.02,2130,2145,2130,2780,1500,2140,2140.00,0.34,0,-2,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250212,091201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.34,0,0,2156,2147,2131,2122,2106,2152,2127,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.00,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20388,N,N,0,N,00,N
20250211,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,32955775,15549,270.42,2115,2140,2115,2745,1485,2115,2119.48,0.34,0,-35,2205,2160,2130,2085,2055,2145,2070,6,630,100,1480,5,1,6060000,130,-36.27,1.30,12,0.26,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20423,N,N,0,N,00,N
20250211,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,32955775,15549,270.42,2115,2140,2115,2745,1485,2115,2119.48,0.34,0,-35,2205,2160,2130,2085,2055,2145,2070,6,630,100,1480,5,1,6060000,130,-36.27,1.30,12,0.26,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20423,N,N,0,N,00,N
20250211,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,29167000,13767,239.43,2115,2125,2115,2745,1485,2115,2118.62,0.34,0,-4,2205,2160,2130,2085,2055,2145,2070,6,630,100,1480,5,1,6060000,129,-36.02,1.29,12,0.23,-59.00,1652.00,2385,20240327,-10.90,2020,20241206,5.20,2175,-2.30,20250210,2040,4.17,20250103,2385,-10.90,20240327,2020,5.20,20241206,0.00,N,471050,100,6 억,,20423,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 652700 305 1.96 2130 2145 2130 2780 1500 2140 2140.00 0.34 0 -45 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.01 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
3 20250212 151301 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 318080 149 0.96 2130 2145 2130 2780 1500 2140 2134.77 0.34 0 0 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
4 20250212 141303 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 298820 140 0.90 2130 2145 2130 2780 1500 2140 2134.43 0.34 0 0 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
5 20250212 131306 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 258160 121 0.78 2130 2145 2130 2780 1500 2140 2133.55 0.34 0 0 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
6 20250212 121301 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 258160 121 0.78 2130 2145 2130 2780 1500 2140 2133.55 0.34 0 0 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
7 20250212 111300 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 38580 18 0.12 2130 2145 2130 2780 1500 2140 2143.33 0.34 0 -12 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
8 20250212 101254 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 6420 3 0.02 2130 2145 2130 2780 1500 2140 2140.00 0.34 0 -2 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
9 20250212 091201 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 0.34 0 0 2156 2147 2131 2122 2106 2152 2127 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.00 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20388 N N 0 N 00 N
10 20250211 161305 57 100.00 KOSDAQ 금융 N N N N N 2140 25 2 1.18 32955775 15549 270.42 2115 2140 2115 2745 1485 2115 2119.48 0.34 0 -35 2205 2160 2130 2085 2055 2145 2070 6 630 100 1480 5 1 6060000 130 -36.27 1.30 12 0.26 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20423 N N 0 N 00 N
11 20250211 151306 57 100.00 KOSDAQ 금융 N N N N N 2140 25 2 1.18 32955775 15549 270.42 2115 2140 2115 2745 1485 2115 2119.48 0.34 0 -35 2205 2160 2130 2085 2055 2145 2070 6 630 100 1480 5 1 6060000 130 -36.27 1.30 12 0.26 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20423 N N 0 N 00 N
12 20250211 141304 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 29167000 13767 239.43 2115 2125 2115 2745 1485 2115 2118.62 0.34 0 -4 2205 2160 2130 2085 2055 2145 2070 6 630 100 1480 5 1 6060000 129 -36.02 1.29 12 0.23 -59.00 1652.00 2385 20240327 -10.90 2020 20241206 5.20 2175 -2.30 20250210 2040 4.17 20250103 2385 -10.90 20240327 2020 5.20 20241206 0.00 N 471050 100 6 억 20423 N N 0 N 00 N