ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
484130/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
20250217,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8946220,4435,142.42,2015,2020,2015,2625,1415,2020,2017.19,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8946220,4435,142.42,2015,2020,2015,2625,1415,2020,2017.19,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8782600,4354,139.82,2015,2020,2015,2625,1415,2020,2017.13,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,5144580,2553,81.98,2015,2020,2015,2625,1415,2020,2015.11,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.06,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4983370,2473,79.42,2015,2020,2015,2625,1415,2020,2015.11,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.05,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,111348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,109075,54,1.73,2015,2020,2015,2625,1415,2020,2019.91,0.00,0,22,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2015,1,0.03,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2025,-0.49,20250212,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250217,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2033,2026,2018,2011,2003,2030,2015,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250214,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6286755,3114,13.20,2015,2025,2010,2625,1415,2020,2018.87,0.00,0,0,2033,2026,2018,2011,2003,2027,2012,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.07,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250214,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,6286755,3114,13.20,2015,2025,2010,2625,1415,2020,2018.87,0.00,0,0,2033,2026,2018,2011,2003,2027,2012,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.07,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,45,N,N,0,N,00,N
20250214,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1167225,579,2.45,2015,2025,2010,2625,1415,2020,2015.93,0.00,0,0,2033,2026,2018,2011,2003,2027,2012,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2025,0.00,20250212,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,45,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 20250217 161348 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8946220 4435 142.42 2015 2020 2015 2625 1415 2020 2017.19 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.10 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
3 20250217 151346 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8946220 4435 142.42 2015 2020 2015 2625 1415 2020 2017.19 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.10 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
4 20250217 141345 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8782600 4354 139.82 2015 2020 2015 2625 1415 2020 2017.13 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.10 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
5 20250217 131351 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 5144580 2553 81.98 2015 2020 2015 2625 1415 2020 2015.11 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.06 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
6 20250217 121349 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 4983370 2473 79.42 2015 2020 2015 2625 1415 2020 2015.11 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.05 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
7 20250217 111348 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 109075 54 1.73 2015 2020 2015 2625 1415 2020 2019.91 0.00 0 22 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
8 20250217 101343 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2015 1 0.03 2015 2015 2015 2625 1415 2020 2015.00 0.00 0 0 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -7.14 1985 20241223 1.51 2025 -0.49 20250212 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
9 20250217 091347 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.00 0 0 2033 2026 2018 2011 2003 2030 2015 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
10 20250214 161338 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6286755 3114 13.20 2015 2025 2010 2625 1415 2020 2018.87 0.00 0 0 2033 2026 2018 2011 2003 2027 2012 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.07 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
11 20250214 151338 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 6286755 3114 13.20 2015 2025 2010 2625 1415 2020 2018.87 0.00 0 0 2033 2026 2018 2011 2003 2027 2012 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.07 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N
12 20250214 141338 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1167225 579 2.45 2015 2025 2010 2625 1415 2020 2015.93 0.00 0 0 2033 2026 2018 2011 2003 2027 2012 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -7.14 1985 20241223 1.51 2025 0.00 20250212 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 N 484130 100 4 억 45 N N 0 N 00 N