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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
430700/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
20250218,161255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,44601000,21151,31.75,2110,2115,2105,2735,1475,2105,2108.69,0.04,0,1003,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.40,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,151256,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,44575620,21139,31.74,2110,2115,2105,2735,1475,2105,2108.69,0.04,0,1003,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.47,1.04,12,0.40,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,141258,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,28773030,13652,20.50,2110,2110,2105,2735,1475,2105,2107.61,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,110,41.27,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2115,-0.47,20250217,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,131255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28594105,13567,20.37,2110,2110,2105,2735,1475,2105,2107.62,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2115,-0.24,20250217,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,121257,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28543465,13543,20.33,2110,2110,2105,2735,1475,2105,2107.62,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2115,-0.24,20250217,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,111255,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,28355675,13454,20.20,2110,2110,2105,2735,1475,2105,2107.60,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.26,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2115,-0.24,20250217,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,101254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,25190675,11954,17.95,2110,2110,2105,2735,1475,2105,2107.30,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.23,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2115,-0.24,20250217,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250218,091259,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2110,1,0.00,2110,2110,2110,2735,1475,2105,2110.00,0.04,0,0,2118,2111,2108,2101,2098,2110,2100,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.00,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2115,-0.24,20250217,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2160,N,N,0,N,00,N
20250217,161254,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,140523765,66609,196.12,2105,2115,2105,2735,1475,2105,2109.68,0.04,0,-66,2111,2107,2106,2102,2101,2107,2102,5,630,100,0,5,1,5240000,110,41.27,1.04,12,1.27,51.00,2033.00,2415,20240409,-12.84,2070,20241115,1.69,2115,-0.47,20250217,2080,1.20,20250102,2415,-12.84,20240409,2070,1.69,20241115,0.00,N,430700,100,5 억,,2226,N,N,0,N,00,N
20250217,151252,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,10,2,0.48,140382730,66542,195.92,2105,2115,2105,2735,1475,2105,2109.69,0.04,0,1,2111,2107,2106,2102,2101,2107,2102,5,630,100,0,5,1,5240000,111,41.47,1.04,12,1.27,51.00,2033.00,2415,20240409,-12.42,2070,20241115,2.17,2115,0.00,20250217,2080,1.68,20250102,2415,-12.42,20240409,2070,2.17,20241115,0.00,N,430700,100,5 억,,2226,N,N,0,N,00,N
20250217,141251,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,57352275,27197,80.08,2105,2110,2105,2735,1475,2105,2108.77,0.04,0,0,2111,2107,2106,2102,2101,2107,2102,5,630,100,0,5,1,5240000,111,41.37,1.04,12,0.52,51.00,2033.00,2415,20240409,-12.63,2070,20241115,1.93,2110,0.00,20250210,2080,1.44,20250102,2415,-12.63,20240409,2070,1.93,20241115,0.00,N,430700,100,5 억,,2226,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 20250218 161255 51 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 44601000 21151 31.75 2110 2115 2105 2735 1475 2105 2108.69 0.04 0 1003 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.40 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
3 20250218 151256 51 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 44575620 21139 31.74 2110 2115 2105 2735 1475 2105 2108.69 0.04 0 1003 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.47 1.04 12 0.40 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
4 20250218 141258 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 28773030 13652 20.50 2110 2110 2105 2735 1475 2105 2107.61 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 110 41.27 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2115 -0.47 20250217 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
5 20250218 131255 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 28594105 13567 20.37 2110 2110 2105 2735 1475 2105 2107.62 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2115 -0.24 20250217 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
6 20250218 121257 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 28543465 13543 20.33 2110 2110 2105 2735 1475 2105 2107.62 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2115 -0.24 20250217 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
7 20250218 111255 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 28355675 13454 20.20 2110 2110 2105 2735 1475 2105 2107.60 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.26 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2115 -0.24 20250217 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
8 20250218 101254 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 25190675 11954 17.95 2110 2110 2105 2735 1475 2105 2107.30 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.23 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2115 -0.24 20250217 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
9 20250218 091259 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2110 1 0.00 2110 2110 2110 2735 1475 2105 2110.00 0.04 0 0 2118 2111 2108 2101 2098 2110 2100 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.00 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2115 -0.24 20250217 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2160 N N 0 N 00 N
10 20250217 161254 51 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 140523765 66609 196.12 2105 2115 2105 2735 1475 2105 2109.68 0.04 0 -66 2111 2107 2106 2102 2101 2107 2102 5 630 100 0 5 1 5240000 110 41.27 1.04 12 1.27 51.00 2033.00 2415 20240409 -12.84 2070 20241115 1.69 2115 -0.47 20250217 2080 1.20 20250102 2415 -12.84 20240409 2070 1.69 20241115 0.00 N 430700 100 5 억 2226 N N 0 N 00 N
11 20250217 151252 51 100.00 KOSDAQ 금융 N N N N N 2115 10 2 0.48 140382730 66542 195.92 2105 2115 2105 2735 1475 2105 2109.69 0.04 0 1 2111 2107 2106 2102 2101 2107 2102 5 630 100 0 5 1 5240000 111 41.47 1.04 12 1.27 51.00 2033.00 2415 20240409 -12.42 2070 20241115 2.17 2115 0.00 20250217 2080 1.68 20250102 2415 -12.42 20240409 2070 2.17 20241115 0.00 N 430700 100 5 억 2226 N N 0 N 00 N
12 20250217 141251 51 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 57352275 27197 80.08 2105 2110 2105 2735 1475 2105 2108.77 0.04 0 0 2111 2107 2106 2102 2101 2107 2102 5 630 100 0 5 1 5240000 111 41.37 1.04 12 0.52 51.00 2033.00 2415 20240409 -12.63 2070 20241115 1.93 2110 0.00 20250210 2080 1.44 20250102 2415 -12.63 20240409 2070 1.93 20241115 0.00 N 430700 100 5 억 2226 N N 0 N 00 N