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
469880/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
20250211,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,7,2,0.35,25456224,12801,79.67,1989,1998,1985,2585,1393,1989,1988.61,0.10,0,-244,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,146,-51.18,1.00,12,0.18,-39.00,1990.00,2140,20240226,-6.73,1937,20250120,3.05,1998,-0.10,20250211,1937,3.05,20250120,2140,-6.73,20240226,1937,3.05,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,8,2,0.40,25406464,12776,79.52,1989,1998,1985,2585,1393,1989,1988.61,0.10,0,-224,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,146,-51.21,1.00,12,0.17,-39.00,1990.00,2140,20240226,-6.68,1937,20250120,3.10,1998,-0.05,20250211,1937,3.10,20250120,2140,-6.68,20240226,1937,3.10,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,25404467,12775,79.51,1989,1998,1985,2585,1393,1989,1988.61,0.10,0,-224,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,146,-51.23,1.00,12,0.17,-39.00,1990.00,2140,20240226,-6.64,1937,20250120,3.15,1998,0.00,20250211,1937,3.15,20250120,2140,-6.64,20240226,1937,3.15,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,25404467,12775,79.51,1989,1998,1985,2585,1393,1989,1988.61,0.10,0,-224,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,146,-51.23,1.00,12,0.17,-39.00,1990.00,2140,20240226,-6.64,1937,20250120,3.15,1998,0.00,20250211,1937,3.15,20250120,2140,-6.64,20240226,1937,3.15,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,9,2,0.45,24882791,12513,77.88,1989,1998,1985,2585,1393,1989,1988.56,0.10,0,-224,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,146,-51.23,1.00,12,0.17,-39.00,1990.00,2140,20240226,-6.64,1937,20250120,3.15,1998,0.00,20250211,1937,3.15,20250120,2140,-6.64,20240226,1937,3.15,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,5722993,2880,17.92,1989,1989,1985,2585,1393,1989,1987.15,0.10,0,-10,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,145,-50.97,1.00,12,0.04,-39.00,1990.00,2140,20240226,-7.10,1937,20250120,2.63,1990,-0.10,20250210,1937,2.63,20250120,2140,-7.10,20240226,1937,2.63,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,2581497,1299,8.08,1989,1989,1986,2585,1393,1989,1987.30,0.10,0,-10,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,145,-50.95,1.00,12,0.02,-39.00,1990.00,2140,20240226,-7.15,1937,20250120,2.58,1990,-0.15,20250210,1937,2.58,20250120,2140,-7.15,20240226,1937,2.58,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250211,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,0,0,0.00,0,0,0,2585,1393,1989,0.00,0.10,0,0,1993,1991,1988,1986,1983,1992,1987,7,596,100,1470,1,1,7305000,145,-51.00,1.00,12,0.00,-39.00,1990.00,2140,20240226,-7.06,1937,20250120,2.68,1990,-0.05,20250210,1937,2.68,20250120,2140,-7.06,20240226,1937,2.68,20250120,0.00,N,469880,100,7 억,,7249,N,N,0,N,00,N
20250210,161255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,31912246,16067,294.38,1985,1990,1985,2580,1390,1985,1986.20,0.08,0,1094,1997,1991,1981,1975,1965,1993,1977,7,595,100,1460,1,1,7305000,145,-51.00,1.00,12,0.22,-39.00,1990.00,2140,20240226,-7.06,1937,20250120,2.68,1990,-0.05,20250210,1937,2.68,20250120,2140,-7.06,20240226,1937,2.68,20250120,0.00,N,469880,100,7 억,,6135,N,N,0,N,00,N
20250210,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,4,2,0.20,31912246,16067,294.38,1985,1990,1985,2580,1390,1985,1986.20,0.08,0,1094,1997,1991,1981,1975,1965,1993,1977,7,595,100,1460,1,1,7305000,145,-51.00,1.00,12,0.22,-39.00,1990.00,2140,20240226,-7.06,1937,20250120,2.68,1990,-0.05,20250210,1937,2.68,20250120,2140,-7.06,20240226,1937,2.68,20250120,0.00,N,469880,100,7 억,,6135,N,N,0,N,00,N
20250210,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,5,2,0.25,31701612,15961,292.43,1985,1990,1985,2580,1390,1985,1986.19,0.08,0,1094,1997,1991,1981,1975,1965,1993,1977,7,595,100,1460,1,1,7305000,145,-51.03,1.00,12,0.22,-39.00,1990.00,2140,20240226,-7.01,1937,20250120,2.74,1990,0.00,20250210,1937,2.74,20250120,2140,-7.01,20240226,1937,2.74,20250120,0.00,N,469880,100,7 억,,6135,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 161305 57 100.00 KOSDAQ 금융 N N N N N 1996 7 2 0.35 25456224 12801 79.67 1989 1998 1985 2585 1393 1989 1988.61 0.10 0 -244 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 146 -51.18 1.00 12 0.18 -39.00 1990.00 2140 20240226 -6.73 1937 20250120 3.05 1998 -0.10 20250211 1937 3.05 20250120 2140 -6.73 20240226 1937 3.05 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
3 20250211 151306 57 100.00 KOSDAQ 금융 N N N N N 1997 8 2 0.40 25406464 12776 79.52 1989 1998 1985 2585 1393 1989 1988.61 0.10 0 -224 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 146 -51.21 1.00 12 0.17 -39.00 1990.00 2140 20240226 -6.68 1937 20250120 3.10 1998 -0.05 20250211 1937 3.10 20250120 2140 -6.68 20240226 1937 3.10 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
4 20250211 141304 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 25404467 12775 79.51 1989 1998 1985 2585 1393 1989 1988.61 0.10 0 -224 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 146 -51.23 1.00 12 0.17 -39.00 1990.00 2140 20240226 -6.64 1937 20250120 3.15 1998 0.00 20250211 1937 3.15 20250120 2140 -6.64 20240226 1937 3.15 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
5 20250211 131305 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 25404467 12775 79.51 1989 1998 1985 2585 1393 1989 1988.61 0.10 0 -224 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 146 -51.23 1.00 12 0.17 -39.00 1990.00 2140 20240226 -6.64 1937 20250120 3.15 1998 0.00 20250211 1937 3.15 20250120 2140 -6.64 20240226 1937 3.15 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
6 20250211 121303 57 100.00 KOSDAQ 금융 N N N N N 1998 9 2 0.45 24882791 12513 77.88 1989 1998 1985 2585 1393 1989 1988.56 0.10 0 -224 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 146 -51.23 1.00 12 0.17 -39.00 1990.00 2140 20240226 -6.64 1937 20250120 3.15 1998 0.00 20250211 1937 3.15 20250120 2140 -6.64 20240226 1937 3.15 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
7 20250211 111304 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 5722993 2880 17.92 1989 1989 1985 2585 1393 1989 1987.15 0.10 0 -10 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 145 -50.97 1.00 12 0.04 -39.00 1990.00 2140 20240226 -7.10 1937 20250120 2.63 1990 -0.10 20250210 1937 2.63 20250120 2140 -7.10 20240226 1937 2.63 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
8 20250211 101302 57 100.00 KOSDAQ 금융 N N N N N 1987 -2 5 -0.10 2581497 1299 8.08 1989 1989 1986 2585 1393 1989 1987.30 0.10 0 -10 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 145 -50.95 1.00 12 0.02 -39.00 1990.00 2140 20240226 -7.15 1937 20250120 2.58 1990 -0.15 20250210 1937 2.58 20250120 2140 -7.15 20240226 1937 2.58 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
9 20250211 091310 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 0 0 0.00 0 0 0 2585 1393 1989 0.00 0.10 0 0 1993 1991 1988 1986 1983 1992 1987 7 596 100 1470 1 1 7305000 145 -51.00 1.00 12 0.00 -39.00 1990.00 2140 20240226 -7.06 1937 20250120 2.68 1990 -0.05 20250210 1937 2.68 20250120 2140 -7.06 20240226 1937 2.68 20250120 0.00 N 469880 100 7 억 7249 N N 0 N 00 N
10 20250210 161255 57 100.00 KOSDAQ 금융 N N N N N 1989 4 2 0.20 31912246 16067 294.38 1985 1990 1985 2580 1390 1985 1986.20 0.08 0 1094 1997 1991 1981 1975 1965 1993 1977 7 595 100 1460 1 1 7305000 145 -51.00 1.00 12 0.22 -39.00 1990.00 2140 20240226 -7.06 1937 20250120 2.68 1990 -0.05 20250210 1937 2.68 20250120 2140 -7.06 20240226 1937 2.68 20250120 0.00 N 469880 100 7 억 6135 N N 0 N 00 N
11 20250210 151256 57 100.00 KOSDAQ 금융 N N N N N 1989 4 2 0.20 31912246 16067 294.38 1985 1990 1985 2580 1390 1985 1986.20 0.08 0 1094 1997 1991 1981 1975 1965 1993 1977 7 595 100 1460 1 1 7305000 145 -51.00 1.00 12 0.22 -39.00 1990.00 2140 20240226 -7.06 1937 20250120 2.68 1990 -0.05 20250210 1937 2.68 20250120 2140 -7.06 20240226 1937 2.68 20250120 0.00 N 469880 100 7 억 6135 N N 0 N 00 N
12 20250210 141254 57 100.00 KOSDAQ 금융 N N N N N 1990 5 2 0.25 31701612 15961 292.43 1985 1990 1985 2580 1390 1985 1986.19 0.08 0 1094 1997 1991 1981 1975 1965 1993 1977 7 595 100 1460 1 1 7305000 145 -51.03 1.00 12 0.22 -39.00 1990.00 2140 20240226 -7.01 1937 20250120 2.74 1990 0.00 20250210 1937 2.74 20250120 2140 -7.01 20240226 1937 2.74 20250120 0.00 N 469880 100 7 억 6135 N N 0 N 00 N