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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
472230/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
20250219,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,27498645,13580,3344.83,2020,2030,2020,2625,1415,2020,2024.94,0.06,0,12589,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.33,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,27445995,13554,3338.42,2020,2030,2020,2625,1415,2020,2024.94,0.06,0,12589,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.33,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,27431820,13547,3336.70,2020,2030,2020,2625,1415,2020,2024.94,0.06,0,12582,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.74,0.67,12,0.33,-129.00,3015.00,5700,20240304,-64.39,1985,20250122,2.27,2045,-0.73,20250102,1985,2.27,20250122,5700,-64.39,20240304,1985,2.27,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,19870465,9813,2417.00,2020,2025,2020,2625,1415,2020,2024.91,0.06,0,9742,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.24,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,11033365,5449,1342.12,2020,2025,2020,2625,1415,2020,2024.84,0.06,0,5378,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.13,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,7036015,3475,855.91,2020,2025,2020,2625,1415,2020,2024.75,0.06,0,3404,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.08,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,260585,129,31.77,2020,2025,2020,2625,1415,2020,2020.04,0.06,0,105,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.70,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.47,1985,20250122,2.02,2045,-0.98,20250102,1985,2.02,20250122,5700,-64.47,20240304,1985,2.02,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250219,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,101000,50,12.32,2020,2020,2020,2625,1415,2020,2020.00,0.06,0,50,2026,2022,2016,2012,2006,2025,2015,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.56,1985,20250122,1.76,2045,-1.22,20250102,1985,1.76,20250122,5700,-64.56,20240304,1985,1.76,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250218,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,820030,406,8.44,2010,2020,2010,2625,1415,2020,2019.78,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.56,1985,20250122,1.76,2045,-1.22,20250102,1985,1.76,20250122,5700,-64.56,20240304,1985,1.76,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250218,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,820030,406,8.44,2010,2020,2010,2625,1415,2020,2019.78,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.56,1985,20250122,1.76,2045,-1.22,20250102,1985,1.76,20250122,5700,-64.56,20240304,1985,1.76,20250122,0.00,N,472230,100,4 억,,2524,N,N,0,N,00,N
20250218,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,769530,381,7.92,2010,2020,2010,2625,1415,2020,2019.76,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.01,-129.00,3015.00,5700,20240304,-64.56,1985,20250122,1.76,2045,-1.22,20250102,1985,1.76,20250122,5700,-64.56,20240304,1985,1.76,20250122,0.00,N,472230,100,4 억,,2524,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 20250219 161341 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 27498645 13580 3344.83 2020 2030 2020 2625 1415 2020 2024.94 0.06 0 12589 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.33 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
3 20250219 151346 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 27445995 13554 3338.42 2020 2030 2020 2625 1415 2020 2024.94 0.06 0 12589 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.33 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
4 20250219 141342 57 100.00 KOSDAQ 금융 N N N N N 2030 10 2 0.50 27431820 13547 3336.70 2020 2030 2020 2625 1415 2020 2024.94 0.06 0 12582 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.74 0.67 12 0.33 -129.00 3015.00 5700 20240304 -64.39 1985 20250122 2.27 2045 -0.73 20250102 1985 2.27 20250122 5700 -64.39 20240304 1985 2.27 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
5 20250219 131341 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 19870465 9813 2417.00 2020 2025 2020 2625 1415 2020 2024.91 0.06 0 9742 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.24 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
6 20250219 121341 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 11033365 5449 1342.12 2020 2025 2020 2625 1415 2020 2024.84 0.06 0 5378 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.13 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
7 20250219 111343 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 7036015 3475 855.91 2020 2025 2020 2625 1415 2020 2024.75 0.06 0 3404 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.08 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
8 20250219 101342 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 260585 129 31.77 2020 2025 2020 2625 1415 2020 2020.04 0.06 0 105 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.70 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.47 1985 20250122 2.02 2045 -0.98 20250102 1985 2.02 20250122 5700 -64.47 20240304 1985 2.02 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
9 20250219 091345 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 101000 50 12.32 2020 2020 2020 2625 1415 2020 2020.00 0.06 0 50 2026 2022 2016 2012 2006 2025 2015 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -129.00 3015.00 5700 20240304 -64.56 1985 20250122 1.76 2045 -1.22 20250102 1985 1.76 20250122 5700 -64.56 20240304 1985 1.76 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
10 20250218 161337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 820030 406 8.44 2010 2020 2010 2625 1415 2020 2019.78 0.06 0 0 2030 2025 2020 2015 2010 2027 2017 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.56 1985 20250122 1.76 2045 -1.22 20250102 1985 1.76 20250122 5700 -64.56 20240304 1985 1.76 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
11 20250218 151338 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 820030 406 8.44 2010 2020 2010 2625 1415 2020 2019.78 0.06 0 0 2030 2025 2020 2015 2010 2027 2017 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.56 1985 20250122 1.76 2045 -1.22 20250102 1985 1.76 20250122 5700 -64.56 20240304 1985 1.76 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N
12 20250218 141340 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 769530 381 7.92 2010 2020 2010 2625 1415 2020 2019.76 0.06 0 0 2030 2025 2020 2015 2010 2027 2017 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.01 -129.00 3015.00 5700 20240304 -64.56 1985 20250122 1.76 2045 -1.22 20250102 1985 1.76 20250122 5700 -64.56 20240304 1985 1.76 20250122 0.00 N 472230 100 4 억 2524 N N 0 N 00 N