ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
462020/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
20250211,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,2697955,1350,21.71,1999,2000,1998,2600,1400,2000,1998.49,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.19,1.04,12,0.03,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,2665971,1334,21.46,1999,2000,1998,2600,1400,2000,1998.48,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.19,1.04,12,0.03,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,2653977,1328,21.36,1999,2000,1998,2600,1400,2000,1998.48,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.14,1.04,12,0.03,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,0.00,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,1914717,958,15.41,1999,2000,1998,2600,1400,2000,1998.66,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.14,1.04,12,0.02,21.00,1927.00,2130,20240621,-6.20,1952,20241226,2.36,2000,0.00,20250206,1974,1.22,20250117,2130,-6.20,20240621,1952,2.36,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,121256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,487645,244,3.92,1999,2000,1998,2600,1400,2000,1998.55,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.19,1.04,12,0.01,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,487645,244,3.92,1999,2000,1998,2600,1400,2000,1998.55,0.11,0,-179,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.19,1.04,12,0.01,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,101256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,137994,69,1.11,1999,2000,1999,2600,1400,2000,1999.91,0.11,0,-5,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,1,1,4345000,87,95.19,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250211,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,15995,8,0.13,1999,2000,1999,2600,1400,2000,1999.38,0.11,0,-5,2006,2003,1997,1994,1988,2004,1995,4,600,100,1440,5,1,4345000,87,95.24,1.04,12,0.00,21.00,1927.00,2130,20240621,-6.10,1952,20241226,2.46,2000,0.00,20250206,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,N,462020,100,4 억,,4618,N,N,0,N,00,N
20250210,161249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,12428853,6217,2703.04,1991,2000,1991,2595,1399,1998,1999.17,0.10,0,169,2008,2002,1993,1987,1978,2006,1991,4,597,100,1430,5,1,4345000,87,95.24,1.04,12,0.14,21.00,1927.00,2130,20240621,-6.10,1952,20241226,2.46,2000,0.00,20250206,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,N,462020,100,4 억,,4444,N,N,0,N,00,N
20250210,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,12428853,6217,2703.04,1991,2000,1991,2595,1399,1998,1999.17,0.10,0,169,2008,2002,1993,1987,1978,2006,1991,4,597,100,1430,5,1,4345000,87,95.24,1.04,12,0.14,21.00,1927.00,2130,20240621,-6.10,1952,20241226,2.46,2000,0.00,20250206,1974,1.32,20250117,2130,-6.10,20240621,1952,2.46,20241226,0.00,N,462020,100,4 억,,4444,N,N,0,N,00,N
20250210,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,1,2,0.05,2821822,1412,613.91,1991,2000,1991,2595,1399,1998,1998.46,0.10,0,169,2008,2002,1993,1987,1978,2006,1991,4,597,100,1430,1,1,4345000,87,95.19,1.04,12,0.03,21.00,1927.00,2130,20240621,-6.15,1952,20241226,2.41,2000,0.00,20250206,1974,1.27,20250117,2130,-6.15,20240621,1952,2.41,20241226,0.00,N,462020,100,4 억,,4444,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 20250211 161258 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 2697955 1350 21.71 1999 2000 1998 2600 1400 2000 1998.49 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.19 1.04 12 0.03 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
3 20250211 151300 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 2665971 1334 21.46 1999 2000 1998 2600 1400 2000 1998.48 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.19 1.04 12 0.03 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
4 20250211 141257 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 2653977 1328 21.36 1999 2000 1998 2600 1400 2000 1998.48 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.14 1.04 12 0.03 21.00 1927.00 2130 20240621 -6.20 1952 20241226 2.36 2000 0.00 20250206 1974 1.22 20250117 2130 -6.20 20240621 1952 2.36 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
5 20250211 131259 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 1914717 958 15.41 1999 2000 1998 2600 1400 2000 1998.66 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.14 1.04 12 0.02 21.00 1927.00 2130 20240621 -6.20 1952 20241226 2.36 2000 0.00 20250206 1974 1.22 20250117 2130 -6.20 20240621 1952 2.36 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
6 20250211 121256 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 487645 244 3.92 1999 2000 1998 2600 1400 2000 1998.55 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.19 1.04 12 0.01 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
7 20250211 111258 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 487645 244 3.92 1999 2000 1998 2600 1400 2000 1998.55 0.11 0 -179 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.19 1.04 12 0.01 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
8 20250211 101256 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 137994 69 1.11 1999 2000 1999 2600 1400 2000 1999.91 0.11 0 -5 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 1 1 4345000 87 95.19 1.04 12 0.00 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
9 20250211 091304 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 15995 8 0.13 1999 2000 1999 2600 1400 2000 1999.38 0.11 0 -5 2006 2003 1997 1994 1988 2004 1995 4 600 100 1440 5 1 4345000 87 95.24 1.04 12 0.00 21.00 1927.00 2130 20240621 -6.10 1952 20241226 2.46 2000 0.00 20250206 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 N 462020 100 4 억 4618 N N 0 N 00 N
10 20250210 161249 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 12428853 6217 2703.04 1991 2000 1991 2595 1399 1998 1999.17 0.10 0 169 2008 2002 1993 1987 1978 2006 1991 4 597 100 1430 5 1 4345000 87 95.24 1.04 12 0.14 21.00 1927.00 2130 20240621 -6.10 1952 20241226 2.46 2000 0.00 20250206 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 N 462020 100 4 억 4444 N N 0 N 00 N
11 20250210 151250 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 12428853 6217 2703.04 1991 2000 1991 2595 1399 1998 1999.17 0.10 0 169 2008 2002 1993 1987 1978 2006 1991 4 597 100 1430 5 1 4345000 87 95.24 1.04 12 0.14 21.00 1927.00 2130 20240621 -6.10 1952 20241226 2.46 2000 0.00 20250206 1974 1.32 20250117 2130 -6.10 20240621 1952 2.46 20241226 0.00 N 462020 100 4 억 4444 N N 0 N 00 N
12 20250210 141248 57 100.00 KOSDAQ 금융 N N N N N 1999 1 2 0.05 2821822 1412 613.91 1991 2000 1991 2595 1399 1998 1998.46 0.10 0 169 2008 2002 1993 1987 1978 2006 1991 4 597 100 1430 1 1 4345000 87 95.19 1.04 12 0.03 21.00 1927.00 2130 20240621 -6.15 1952 20241226 2.41 2000 0.00 20250206 1974 1.27 20250117 2130 -6.15 20240621 1952 2.41 20241226 0.00 N 462020 100 4 억 4444 N N 0 N 00 N