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
475250/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,2110,30,2,1.44,45593310,21667,1058.48,2070,2110,2070,2700,1460,2080,2104.27,0.23,0,-279,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.59,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2110,0.00,20250212,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,45186080,21474,1049.05,2070,2110,2070,2700,1460,2080,2104.22,0.23,0,-226,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.58,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2110,-0.24,20250212,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,45137640,21451,1047.92,2070,2110,2070,2700,1460,2080,2104.22,0.23,0,-226,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.58,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2110,-0.24,20250212,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,30,2,1.44,20403890,9701,473.91,2070,2110,2070,2700,1460,2080,2103.28,0.23,0,-278,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.26,0.00,0.00,5200,20240424,-59.42,2000,20241224,5.50,2110,0.00,20250212,2025,4.20,20250102,5200,-59.42,20240424,2000,5.50,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,17875780,8500,415.24,2070,2110,2070,2700,1460,2080,2103.03,0.23,0,-278,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.23,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2110,-0.24,20250212,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,13771755,6550,319.98,2070,2105,2070,2700,1460,2080,2102.56,0.23,0,-278,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.18,0.00,0.00,5200,20240424,-59.52,2000,20241224,5.25,2105,0.00,20250212,2025,3.95,20250102,5200,-59.52,20240424,2000,5.25,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,20,2,0.96,2406545,1147,56.03,2070,2100,2070,2700,1460,2080,2098.12,0.23,0,-91,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,78,0.00,0.00,12,0.03,0.00,0.00,5200,20240424,-59.62,2000,20241224,5.00,2100,0.00,20250108,2025,3.70,20250102,5200,-59.62,20240424,2000,5.00,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250212,091205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.23,0,0,2100,2090,2075,2065,2050,2082,2057,4,620,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.00,2000,20241224,4.00,2100,-0.95,20250108,2025,2.72,20250102,5200,-60.00,20240424,2000,4.00,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250211,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,4232770,2047,32.14,2085,2085,2060,2715,1465,2090,2067.79,0.23,0,0,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.06,0.00,0.00,5200,20240424,-60.00,2000,20241224,4.00,2100,-0.95,20250108,2025,2.72,20250102,5200,-60.00,20240424,2000,4.00,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250211,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,3502705,1696,26.62,2085,2085,2060,2715,1465,2090,2065.27,0.23,0,18,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-60.00,2000,20241224,4.00,2100,-0.95,20250108,2025,2.72,20250102,5200,-60.00,20240424,2000,4.00,20241224,0.00,N,475250,100,3 억,,8589,N,N,0,N,00,N
20250211,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,3502705,1696,26.62,2085,2085,2060,2715,1465,2090,2065.27,0.23,0,18,2106,2097,2081,2072,2056,2102,2077,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-60.00,2000,20241224,4.00,2100,-0.95,20250108,2025,2.72,20250102,5200,-60.00,20240424,2000,4.00,20241224,0.00,N,475250,100,3 억,,8589,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 2110 30 2 1.44 45593310 21667 1058.48 2070 2110 2070 2700 1460 2080 2104.27 0.23 0 -279 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.59 0.00 0.00 5200 20240424 -59.42 2000 20241224 5.50 2110 0.00 20250212 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
3 20250212 151306 57 100.00 KOSDAQ 금융 N N N N N 2105 25 2 1.20 45186080 21474 1049.05 2070 2110 2070 2700 1460 2080 2104.22 0.23 0 -226 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.58 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2110 -0.24 20250212 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
4 20250212 141307 57 100.00 KOSDAQ 금융 N N N N N 2105 25 2 1.20 45137640 21451 1047.92 2070 2110 2070 2700 1460 2080 2104.22 0.23 0 -226 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.58 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2110 -0.24 20250212 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
5 20250212 131310 57 100.00 KOSDAQ 금융 N N N N N 2110 30 2 1.44 20403890 9701 473.91 2070 2110 2070 2700 1460 2080 2103.28 0.23 0 -278 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.26 0.00 0.00 5200 20240424 -59.42 2000 20241224 5.50 2110 0.00 20250212 2025 4.20 20250102 5200 -59.42 20240424 2000 5.50 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
6 20250212 121306 57 100.00 KOSDAQ 금융 N N N N N 2105 25 2 1.20 17875780 8500 415.24 2070 2110 2070 2700 1460 2080 2103.03 0.23 0 -278 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.23 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2110 -0.24 20250212 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
7 20250212 111305 57 100.00 KOSDAQ 금융 N N N N N 2105 25 2 1.20 13771755 6550 319.98 2070 2105 2070 2700 1460 2080 2102.56 0.23 0 -278 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.18 0.00 0.00 5200 20240424 -59.52 2000 20241224 5.25 2105 0.00 20250212 2025 3.95 20250102 5200 -59.52 20240424 2000 5.25 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
8 20250212 101259 57 100.00 KOSDAQ 금융 N N N N N 2100 20 2 0.96 2406545 1147 56.03 2070 2100 2070 2700 1460 2080 2098.12 0.23 0 -91 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 78 0.00 0.00 12 0.03 0.00 0.00 5200 20240424 -59.62 2000 20241224 5.00 2100 0.00 20250108 2025 3.70 20250102 5200 -59.62 20240424 2000 5.00 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
9 20250212 091205 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 0.23 0 0 2100 2090 2075 2065 2050 2082 2057 4 620 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -60.00 2000 20241224 4.00 2100 -0.95 20250108 2025 2.72 20250102 5200 -60.00 20240424 2000 4.00 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
10 20250211 161310 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 4232770 2047 32.14 2085 2085 2060 2715 1465 2090 2067.79 0.23 0 0 2106 2097 2081 2072 2056 2102 2077 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.06 0.00 0.00 5200 20240424 -60.00 2000 20241224 4.00 2100 -0.95 20250108 2025 2.72 20250102 5200 -60.00 20240424 2000 4.00 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
11 20250211 151311 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 3502705 1696 26.62 2085 2085 2060 2715 1465 2090 2065.27 0.23 0 18 2106 2097 2081 2072 2056 2102 2077 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -60.00 2000 20241224 4.00 2100 -0.95 20250108 2025 2.72 20250102 5200 -60.00 20240424 2000 4.00 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N
12 20250211 141309 57 100.00 KOSDAQ 금융 N N N N N 2080 -10 5 -0.48 3502705 1696 26.62 2085 2085 2060 2715 1465 2090 2065.27 0.23 0 18 2106 2097 2081 2072 2056 2102 2077 4 625 100 1460 5 1 3700000 77 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -60.00 2000 20241224 4.00 2100 -0.95 20250108 2025 2.72 20250102 5200 -60.00 20240424 2000 4.00 20241224 0.00 N 475250 100 3 억 8589 N N 0 N 00 N