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
473000/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
20250211,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,521975,255,9.62,2050,2055,2045,2670,1440,2055,2046.96,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,417420,204,7.70,2050,2055,2045,2670,1440,2055,2046.18,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.01,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,411255,201,7.58,2050,2055,2045,2670,1440,2055,2046.04,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.01,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,401030,196,7.40,2050,2055,2045,2670,1440,2055,2046.07,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.01,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,188350,92,3.47,2050,2055,2045,2670,1440,2055,2047.28,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,188350,92,3.47,2050,2055,2045,2670,1440,2055,2047.28,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,36870,18,0.68,2050,2050,2045,2670,1440,2055,2048.33,0.03,0,10,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250211,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.03,0,0,2061,2057,2051,2047,2041,2060,2050,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250210,161257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,5428190,2650,96.47,2045,2055,2045,2665,1435,2050,2048.37,0.03,0,0,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250210,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,5148710,2514,91.52,2045,2055,2045,2665,1435,2050,2048.02,0.03,0,0,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,N,N,0,N,00,N
20250210,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,5148710,2514,91.52,2045,2055,2045,2665,1435,2050,2048.02,0.03,0,0,2060,2055,2045,2040,2030,2057,2042,3,615,100,1430,5,1,3310000,68,-40.29,1.08,12,0.08,-51.00,1903.00,3055,20240507,-32.73,2005,20241209,2.49,2085,-1.44,20250103,2030,1.23,20250206,3055,-32.73,20240507,2005,2.49,20241209,0.00,N,473000,100,3 억,,1082,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 521975 255 9.62 2050 2055 2045 2670 1440 2055 2046.96 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.01 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
3 20250211 151308 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 417420 204 7.70 2050 2055 2045 2670 1440 2055 2046.18 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.01 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
4 20250211 141305 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 411255 201 7.58 2050 2055 2045 2670 1440 2055 2046.04 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.01 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
5 20250211 131307 57 100.00 KOSDAQ 금융 N N N N N 2045 -10 5 -0.49 401030 196 7.40 2050 2055 2045 2670 1440 2055 2046.07 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.01 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
6 20250211 121305 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 188350 92 3.47 2050 2055 2045 2670 1440 2055 2047.28 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
7 20250211 111306 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 188350 92 3.47 2050 2055 2045 2670 1440 2055 2047.28 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
8 20250211 101304 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 36870 18 0.68 2050 2050 2045 2670 1440 2055 2048.33 0.03 0 10 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
9 20250211 091312 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.03 0 0 2061 2057 2051 2047 2041 2060 2050 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
10 20250210 161257 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 5428190 2650 96.47 2045 2055 2045 2665 1435 2050 2048.37 0.03 0 0 2060 2055 2045 2040 2030 2057 2042 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.08 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
11 20250210 151258 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 5148710 2514 91.52 2045 2055 2045 2665 1435 2050 2048.02 0.03 0 0 2060 2055 2045 2040 2030 2057 2042 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.08 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N
12 20250210 141256 57 100.00 KOSDAQ 금융 N N N N N 2055 5 2 0.24 5148710 2514 91.52 2045 2055 2045 2665 1435 2050 2048.02 0.03 0 0 2060 2055 2045 2040 2030 2057 2042 3 615 100 1430 5 1 3310000 68 -40.29 1.08 12 0.08 -51.00 1903.00 3055 20240507 -32.73 2005 20241209 2.49 2085 -1.44 20250103 2030 1.23 20250206 3055 -32.73 20240507 2005 2.49 20241209 0.00 N 473000 100 3 억 1082 N N 0 N 00 N