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
478110/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
20250212,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1540461,771,2.45,2000,2005,1997,2600,1400,2000,1998.00,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.02,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1268461,635,2.02,2000,2005,1997,2600,1400,2000,1997.58,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-3,5,-0.15,1252461,627,1.99,2000,2005,1997,2600,1400,2000,1997.55,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.81,1960,20250106,1.89,2010,-0.65,20250205,1960,1.89,20250106,3685,-45.81,20240712,1960,1.89,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,253961,127,0.40,2000,2005,1997,2600,1400,2000,1999.69,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,253961,127,0.40,2000,2005,1997,2600,1400,2000,1999.69,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,12015,6,0.02,2000,2005,2000,2600,1400,2000,2002.50,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,-0.25,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,2000,1,0.00,2000,2000,2000,2600,1400,2000,2000.00,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250212,091208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.00,0,0,2012,2005,1998,1991,1984,2007,1993,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250211,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,62847030,31506,11979.47,2000,2005,1991,2600,1400,2000,1994.76,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.63,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250211,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,62847030,31506,11979.47,2000,2005,1991,2600,1400,2000,1994.76,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.63,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250211,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,14955030,7500,2851.71,2000,2005,1991,2600,1400,2000,1994.00,0.00,0,0,2013,2006,2003,1996,1993,2005,1995,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.15,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 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 20250212 161311 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1540461 771 2.45 2000 2005 1997 2600 1400 2000 1998.00 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.02 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
3 20250212 151310 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1268461 635 2.02 2000 2005 1997 2600 1400 2000 1997.58 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
4 20250212 141312 57 100.00 KOSDAQ 금융 N N N N N 1997 -3 5 -0.15 1252461 627 1.99 2000 2005 1997 2600 1400 2000 1997.55 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.01 0.00 0.00 3685 20240712 -45.81 1960 20250106 1.89 2010 -0.65 20250205 1960 1.89 20250106 3685 -45.81 20240712 1960 1.89 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
5 20250212 131315 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 253961 127 0.40 2000 2005 1997 2600 1400 2000 1999.69 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
6 20250212 121310 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 253961 127 0.40 2000 2005 1997 2600 1400 2000 1999.69 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
7 20250212 111309 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 12015 6 0.02 2000 2005 2000 2600 1400 2000 2002.50 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 -0.25 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
8 20250212 101303 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 2000 1 0.00 2000 2000 2000 2600 1400 2000 2000.00 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
9 20250212 091208 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 0.00 0 0 2012 2005 1998 1991 1984 2007 1993 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
10 20250211 161314 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 62847030 31506 11979.47 2000 2005 1991 2600 1400 2000 1994.76 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.63 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
11 20250211 151315 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 62847030 31506 11979.47 2000 2005 1991 2600 1400 2000 1994.76 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.63 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
12 20250211 141313 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 14955030 7500 2851.71 2000 2005 1991 2600 1400 2000 1994.00 0.00 0 0 2013 2006 2003 1996 1993 2005 1995 5 600 100 1400 5 1 5020000 100 0.00 0.00 12 0.15 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N