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
482520/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
20250212,161313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,15489060,7669,12.63,2015,2025,2015,2615,1415,2015,2019.70,0.09,0,-420,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.13,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,15196135,7524,12.39,2015,2025,2015,2615,1415,2015,2019.69,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.12,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,14141670,7002,11.53,2015,2025,2015,2615,1415,2015,2019.66,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,131317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,14141670,7002,11.53,2015,2025,2015,2615,1415,2015,2019.66,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,121312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,14040670,6952,11.45,2015,2025,2015,2615,1415,2015,2019.66,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,14040670,6952,11.45,2015,2025,2015,2615,1415,2015,2019.66,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.11,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,10558190,5228,8.61,2015,2025,2015,2615,1415,2015,2019.55,0.09,0,-280,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.09,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,0.00,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250212,091209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.09,0,0,2021,2017,2011,2007,2001,2020,2010,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5259,N,N,0,N,00,N
20250211,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,122127305,60736,2422.66,2015,2015,2005,2615,1415,2015,2010.79,0.09,0,-113,2031,2022,2016,2007,2001,2027,2012,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,1.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5372,N,N,0,N,00,N
20250211,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,122127305,60736,2422.66,2015,2015,2005,2615,1415,2015,2010.79,0.09,0,-113,2031,2022,2016,2007,2001,2027,2012,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,1.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5372,N,N,0,N,00,N
20250211,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,89800460,44653,1781.13,2015,2015,2005,2615,1415,2015,2011.07,0.09,0,-113,2031,2022,2016,2007,2001,2027,2012,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.73,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,5372,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 161313 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 15489060 7669 12.63 2015 2025 2015 2615 1415 2015 2019.70 0.09 0 -420 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.13 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
3 20250212 151312 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 15196135 7524 12.39 2015 2025 2015 2615 1415 2015 2019.69 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.12 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
4 20250212 141314 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 14141670 7002 11.53 2015 2025 2015 2615 1415 2015 2019.66 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.11 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
5 20250212 131317 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 14141670 7002 11.53 2015 2025 2015 2615 1415 2015 2019.66 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.11 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
6 20250212 121312 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 14040670 6952 11.45 2015 2025 2015 2615 1415 2015 2019.66 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.11 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
7 20250212 111311 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 14040670 6952 11.45 2015 2025 2015 2615 1415 2015 2019.66 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.11 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
8 20250212 101305 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 10558190 5228 8.61 2015 2025 2015 2615 1415 2015 2019.55 0.09 0 -280 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.09 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 0.00 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
9 20250212 091209 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.09 0 0 2021 2017 2011 2007 2001 2020 2010 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 5259 N N 0 N 00 N
10 20250211 161316 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 122127305 60736 2422.66 2015 2015 2005 2615 1415 2015 2010.79 0.09 0 -113 2031 2022 2016 2007 2001 2027 2012 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 1.00 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 5372 N N 0 N 00 N
11 20250211 151318 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 122127305 60736 2422.66 2015 2015 2005 2615 1415 2015 2010.79 0.09 0 -113 2031 2022 2016 2007 2001 2027 2012 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 1.00 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 5372 N N 0 N 00 N
12 20250211 141315 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 89800460 44653 1781.13 2015 2015 2005 2615 1415 2015 2011.07 0.09 0 -113 2031 2022 2016 2007 2001 2027 2012 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.73 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 5372 N N 0 N 00 N