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
473370/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,1988,-1,5,-0.05,1603819,807,5.94,1989,1989,1987,2585,1393,1989,1987.38,0.00,0,32,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.76,0.95,12,0.02,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,850743,428,3.15,1989,1989,1987,2585,1393,1989,1987.72,0.00,0,32,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.76,0.95,12,0.01,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,838815,422,3.10,1989,1989,1987,2585,1393,1989,1987.71,0.00,0,32,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.74,0.94,12,0.01,-50.00,2103.00,4550,20240305,-56.33,1950,20241224,1.90,1998,-0.55,20250124,1953,1.74,20250102,4550,-56.33,20240305,1950,1.90,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-2,5,-0.10,838815,422,3.10,1989,1989,1987,2585,1393,1989,1987.71,0.00,0,32,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.74,0.94,12,0.01,-50.00,2103.00,4550,20240305,-56.33,1950,20241224,1.90,1998,-0.55,20250124,1953,1.74,20250102,4550,-56.33,20240305,1950,1.90,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,395714,199,1.46,1989,1989,1988,2585,1393,1989,1988.51,0.00,0,32,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.76,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,220770,111,0.82,1989,1989,1988,2585,1393,1989,1988.92,0.00,0,0,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.78,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.29,1950,20241224,2.00,1998,-0.45,20250124,1953,1.84,20250102,4550,-56.29,20240305,1950,2.00,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-1,5,-0.05,204865,103,0.76,1989,1989,1988,2585,1393,1989,1988.98,0.00,0,0,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.76,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.31,1950,20241224,1.95,1998,-0.50,20250124,1953,1.79,20250102,4550,-56.31,20240305,1950,1.95,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250211,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,0,0,0.00,0,0,0,2585,1393,1989,0.00,0.00,0,0,1991,1990,1988,1987,1985,1990,1987,4,596,100,1390,1,1,4210000,84,-39.78,0.95,12,0.00,-50.00,2103.00,4550,20240305,-56.29,1950,20241224,2.00,1998,-0.45,20250124,1953,1.84,20250102,4550,-56.29,20240305,1950,2.00,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250210,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,27008723,13595,2838.20,1989,1989,1986,2580,1391,1987,1986.67,0.00,0,0,1991,1988,1985,1982,1979,1990,1984,4,593,100,1390,1,1,4210000,84,-39.78,0.95,12,0.32,-50.00,2103.00,4550,20240305,-56.29,1950,20241224,2.00,1998,-0.45,20250124,1953,1.84,20250102,4550,-56.29,20240305,1950,2.00,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250210,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,27006734,13594,2838.00,1989,1989,1986,2580,1391,1987,1986.67,0.00,0,0,1991,1988,1985,1982,1979,1990,1984,4,593,100,1390,1,1,4210000,84,-39.72,0.94,12,0.32,-50.00,2103.00,4550,20240305,-56.35,1950,20241224,1.85,1998,-0.60,20250124,1953,1.69,20250102,4550,-56.35,20240305,1950,1.85,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250210,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,22701005,11427,2385.59,1989,1989,1986,2580,1391,1987,1986.61,0.00,0,0,1991,1988,1985,1982,1979,1990,1984,4,593,100,1390,1,1,4210000,84,-39.74,0.94,12,0.27,-50.00,2103.00,4550,20240305,-56.33,1950,20241224,1.90,1998,-0.55,20250124,1953,1.74,20250102,4550,-56.33,20240305,1950,1.90,20241224,0.00,N,473370,100,4 억,,0,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 1988 -1 5 -0.05 1603819 807 5.94 1989 1989 1987 2585 1393 1989 1987.38 0.00 0 32 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.76 0.95 12 0.02 -50.00 2103.00 4550 20240305 -56.31 1950 20241224 1.95 1998 -0.50 20250124 1953 1.79 20250102 4550 -56.31 20240305 1950 1.95 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250211 151308 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 850743 428 3.15 1989 1989 1987 2585 1393 1989 1987.72 0.00 0 32 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.76 0.95 12 0.01 -50.00 2103.00 4550 20240305 -56.31 1950 20241224 1.95 1998 -0.50 20250124 1953 1.79 20250102 4550 -56.31 20240305 1950 1.95 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250211 141306 57 100.00 KOSDAQ 금융 N N N N N 1987 -2 5 -0.10 838815 422 3.10 1989 1989 1987 2585 1393 1989 1987.71 0.00 0 32 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.74 0.94 12 0.01 -50.00 2103.00 4550 20240305 -56.33 1950 20241224 1.90 1998 -0.55 20250124 1953 1.74 20250102 4550 -56.33 20240305 1950 1.90 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250211 131307 57 100.00 KOSDAQ 금융 N N N N N 1987 -2 5 -0.10 838815 422 3.10 1989 1989 1987 2585 1393 1989 1987.71 0.00 0 32 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.74 0.94 12 0.01 -50.00 2103.00 4550 20240305 -56.33 1950 20241224 1.90 1998 -0.55 20250124 1953 1.74 20250102 4550 -56.33 20240305 1950 1.90 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250211 121305 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 395714 199 1.46 1989 1989 1988 2585 1393 1989 1988.51 0.00 0 32 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.76 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.31 1950 20241224 1.95 1998 -0.50 20250124 1953 1.79 20250102 4550 -56.31 20240305 1950 1.95 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250211 111307 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 220770 111 0.82 1989 1989 1988 2585 1393 1989 1988.92 0.00 0 0 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.78 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.29 1950 20241224 2.00 1998 -0.45 20250124 1953 1.84 20250102 4550 -56.29 20240305 1950 2.00 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250211 101305 57 100.00 KOSDAQ 금융 N N N N N 1988 -1 5 -0.05 204865 103 0.76 1989 1989 1988 2585 1393 1989 1988.98 0.00 0 0 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.76 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.31 1950 20241224 1.95 1998 -0.50 20250124 1953 1.79 20250102 4550 -56.31 20240305 1950 1.95 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250211 091312 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 0.00 0 0 1991 1990 1988 1987 1985 1990 1987 4 596 100 1390 1 1 4210000 84 -39.78 0.95 12 0.00 -50.00 2103.00 4550 20240305 -56.29 1950 20241224 2.00 1998 -0.45 20250124 1953 1.84 20250102 4550 -56.29 20240305 1950 2.00 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250210 161258 57 100.00 KOSDAQ 금융 N N N N N 1989 2 2 0.10 27008723 13595 2838.20 1989 1989 1986 2580 1391 1987 1986.67 0.00 0 0 1991 1988 1985 1982 1979 1990 1984 4 593 100 1390 1 1 4210000 84 -39.78 0.95 12 0.32 -50.00 2103.00 4550 20240305 -56.29 1950 20241224 2.00 1998 -0.45 20250124 1953 1.84 20250102 4550 -56.29 20240305 1950 2.00 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250210 151259 57 100.00 KOSDAQ 금융 N N N N N 1986 -1 5 -0.05 27006734 13594 2838.00 1989 1989 1986 2580 1391 1987 1986.67 0.00 0 0 1991 1988 1985 1982 1979 1990 1984 4 593 100 1390 1 1 4210000 84 -39.72 0.94 12 0.32 -50.00 2103.00 4550 20240305 -56.35 1950 20241224 1.85 1998 -0.60 20250124 1953 1.69 20250102 4550 -56.35 20240305 1950 1.85 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250210 141257 57 100.00 KOSDAQ 금융 N N N N N 1987 0 3 0.00 22701005 11427 2385.59 1989 1989 1986 2580 1391 1987 1986.61 0.00 0 0 1991 1988 1985 1982 1979 1990 1984 4 593 100 1390 1 1 4210000 84 -39.74 0.94 12 0.27 -50.00 2103.00 4550 20240305 -56.33 1950 20241224 1.90 1998 -0.55 20250124 1953 1.74 20250102 4550 -56.33 20240305 1950 1.90 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N