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
474930/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
20250212,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,11168045,5312,78.48,2100,2120,2100,2730,1470,2100,2102.42,25.53,0,-9,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,77,0.00,0.00,12,0.15,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,10810560,5143,75.98,2100,2115,2100,2730,1470,2100,2101.99,25.53,0,-5,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.14,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,9370715,4459,65.87,2100,2115,2100,2730,1470,2100,2101.53,25.53,0,-1,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.12,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,2204550,1048,15.48,2100,2115,2100,2730,1470,2100,2103.58,25.53,0,-1,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,878400,418,6.18,2100,2115,2100,2730,1470,2100,2101.44,25.53,0,-1,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.32,2030,20241230,3.69,2135,-1.41,20250131,2050,2.68,20250102,6070,-65.32,20240422,2030,3.69,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,636325,303,4.48,2100,2115,2100,2730,1470,2100,2100.08,25.53,0,-1,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,-1.17,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,636325,303,4.48,2100,2115,2100,2730,1470,2100,2100.08,25.53,0,-1,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,-1.17,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250212,091204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,520800,248,3.66,2100,2100,2100,2730,1470,2100,2100.00,25.53,0,0,2106,2102,2096,2092,2086,2105,2095,4,630,100,1470,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924125,N,N,0,N,00,N
20250211,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,14187595,6769,99.09,2095,2100,2090,2720,1470,2095,2095.97,25.53,0,-3,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.19,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924128,N,N,0,N,00,N
20250211,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,14059495,6708,98.20,2095,2100,2090,2720,1470,2095,2095.93,25.53,0,-3,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.19,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924128,N,N,0,N,00,N
20250211,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,8659255,4133,60.50,2095,2100,2090,2720,1470,2095,2095.15,25.53,0,9,2138,2116,2093,2071,2048,2127,2082,4,625,100,1460,5,1,3620000,76,0.00,0.00,12,0.11,0.00,0.00,6070,20240422,-65.49,2030,20241230,3.20,2135,-1.87,20250131,2050,2.20,20250102,6070,-65.49,20240422,2030,3.20,20241230,0.00,N,474930,100,3 억,,924128,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2120 20 2 0.95 11168045 5312 78.48 2100 2120 2100 2730 1470 2100 2102.42 25.53 0 -9 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 77 0.00 0.00 12 0.15 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
3 20250212 151305 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 10810560 5143 75.98 2100 2115 2100 2730 1470 2100 2101.99 25.53 0 -5 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.14 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2135 -1.41 20250131 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
4 20250212 141307 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 9370715 4459 65.87 2100 2115 2100 2730 1470 2100 2101.53 25.53 0 -1 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.12 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2135 -1.41 20250131 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
5 20250212 131310 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 2204550 1048 15.48 2100 2115 2100 2730 1470 2100 2103.58 25.53 0 -1 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2135 -1.41 20250131 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
6 20250212 121305 57 100.00 KOSDAQ 금융 N N N N N 2105 5 2 0.24 878400 418 6.18 2100 2115 2100 2730 1470 2100 2101.44 25.53 0 -1 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.32 2030 20241230 3.69 2135 -1.41 20250131 2050 2.68 20250102 6070 -65.32 20240422 2030 3.69 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
7 20250212 111304 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 636325 303 4.48 2100 2115 2100 2730 1470 2100 2100.08 25.53 0 -1 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.24 2030 20241230 3.94 2135 -1.17 20250131 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
8 20250212 101258 57 100.00 KOSDAQ 금융 N N N N N 2110 10 2 0.48 636325 303 4.48 2100 2115 2100 2730 1470 2100 2100.08 25.53 0 -1 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.24 2030 20241230 3.94 2135 -1.17 20250131 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
9 20250212 091204 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 520800 248 3.66 2100 2100 2100 2730 1470 2100 2100.00 25.53 0 0 2106 2102 2096 2092 2086 2105 2095 4 630 100 1470 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2135 -1.64 20250131 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 924125 N N 0 N 00 N
10 20250211 161309 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 14187595 6769 99.09 2095 2100 2090 2720 1470 2095 2095.97 25.53 0 -3 2138 2116 2093 2071 2048 2127 2082 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.19 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2135 -1.64 20250131 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 924128 N N 0 N 00 N
11 20250211 151310 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 14059495 6708 98.20 2095 2100 2090 2720 1470 2095 2095.93 25.53 0 -3 2138 2116 2093 2071 2048 2127 2082 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.19 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2135 -1.64 20250131 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 924128 N N 0 N 00 N
12 20250211 141308 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 8659255 4133 60.50 2095 2100 2090 2720 1470 2095 2095.15 25.53 0 9 2138 2116 2093 2071 2048 2127 2082 4 625 100 1460 5 1 3620000 76 0.00 0.00 12 0.11 0.00 0.00 6070 20240422 -65.49 2030 20241230 3.20 2135 -1.87 20250131 2050 2.20 20250102 6070 -65.49 20240422 2030 3.20 20241230 0.00 N 474930 100 3 억 924128 N N 0 N 00 N