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
489210/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
20250212,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,74653665,37151,292.69,2000,2015,2000,2600,1400,2000,2009.47,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.72,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,73648665,36651,288.75,2000,2015,2000,2600,1400,2000,2009.46,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.71,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2015,-0.25,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,141317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,60778610,30248,238.30,2000,2010,2000,2600,1400,2000,2009.34,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.58,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2010,0.00,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,52437110,26098,205.61,2000,2010,2000,2600,1400,2000,2009.24,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.50,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2010,0.00,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,33802405,16827,132.57,2000,2010,2000,2600,1400,2000,2008.82,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.32,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2010,0.00,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,15475230,7709,60.73,2000,2010,2000,2600,1400,2000,2007.42,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.15,0.00,0.00,5380,20241121,-62.64,1952,20241230,2.97,2010,0.00,20250212,1960,2.55,20250124,5380,-62.64,20241121,1952,2.97,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,6355775,3170,24.97,2000,2005,2000,2600,1400,2000,2004.98,0.04,0,1,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.06,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2005,0.00,20250207,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250212,091212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.04,0,0,2010,2004,1999,1993,1988,2005,1994,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2005,-0.25,20250207,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,1976,N,N,0,N,00,N
20250211,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,25403731,12693,56.75,2000,2005,1994,2600,1400,2000,2001.40,0.05,0,-477,2011,2005,1999,1993,1987,2008,1996,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.25,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2005,0.00,20250207,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2453,N,N,0,N,00,N
20250211,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,24801731,12392,55.41,2000,2005,1994,2600,1400,2000,2001.43,0.05,0,-476,2011,2005,1999,1993,1987,2008,1996,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.24,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2005,0.00,20250207,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2453,N,N,0,N,00,N
20250211,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,24717731,12350,55.22,2000,2005,1994,2600,1400,2000,2001.44,0.05,0,-476,2011,2005,1999,1993,1987,2008,1996,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.24,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2005,0.00,20250207,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2453,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 161316 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 74653665 37151 292.69 2000 2015 2000 2600 1400 2000 2009.47 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.72 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
3 20250212 151315 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 73648665 36651 288.75 2000 2015 2000 2600 1400 2000 2009.46 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.71 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2015 -0.25 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
4 20250212 141317 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 60778610 30248 238.30 2000 2010 2000 2600 1400 2000 2009.34 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.58 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2010 0.00 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
5 20250212 131320 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 52437110 26098 205.61 2000 2010 2000 2600 1400 2000 2009.24 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.50 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2010 0.00 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
6 20250212 121316 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 33802405 16827 132.57 2000 2010 2000 2600 1400 2000 2008.82 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.32 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2010 0.00 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
7 20250212 111314 57 100.00 KOSDAQ 금융 N N N N N 2010 10 2 0.50 15475230 7709 60.73 2000 2010 2000 2600 1400 2000 2007.42 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.15 0.00 0.00 5380 20241121 -62.64 1952 20241230 2.97 2010 0.00 20250212 1960 2.55 20250124 5380 -62.64 20241121 1952 2.97 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
8 20250212 101308 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 6355775 3170 24.97 2000 2005 2000 2600 1400 2000 2004.98 0.04 0 1 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.06 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2005 0.00 20250207 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
9 20250212 091212 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 0.04 0 0 2010 2004 1999 1993 1988 2005 1994 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2005 -0.25 20250207 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 1976 N N 0 N 00 N
10 20250211 161319 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 25403731 12693 56.75 2000 2005 1994 2600 1400 2000 2001.40 0.05 0 -477 2011 2005 1999 1993 1987 2008 1996 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.25 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2005 0.00 20250207 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2453 N N 0 N 00 N
11 20250211 151321 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 24801731 12392 55.41 2000 2005 1994 2600 1400 2000 2001.43 0.05 0 -476 2011 2005 1999 1993 1987 2008 1996 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.24 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2005 0.00 20250207 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2453 N N 0 N 00 N
12 20250211 141318 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 24717731 12350 55.22 2000 2005 1994 2600 1400 2000 2001.44 0.05 0 -476 2011 2005 1999 1993 1987 2008 1996 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.24 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2005 0.00 20250207 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2453 N N 0 N 00 N