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
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
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
20250218,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,749330,371,7.72,2010,2020,2010,2625,1415,2020,2019.76,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-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
20250218,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,547330,271,5.64,2010,2020,2010,2625,1415,2020,2019.67,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-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
20250218,111336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,547330,271,5.64,2010,2020,2010,2625,1415,2020,2019.67,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-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
20250218,101336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,42330,21,0.44,2010,2020,2010,2625,1415,2020,2015.71,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-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
20250218,091341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,38290,19,0.40,2010,2020,2010,2625,1415,2020,2015.26,0.06,0,0,2030,2025,2020,2015,2010,2027,2017,4,605,100,1410,5,1,4155000,84,-15.66,0.67,12,0.00,-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
20250217,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9711215,4808,144.51,2015,2025,2015,2615,1415,2015,2019.80,0.06,0,7,2038,2026,2018,2006,1998,2032,2012,4,600,100,1410,5,1,4155000,84,-15.66,0.67,12,0.12,-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,,2517,N,N,0,N,00,N
20250217,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,9711215,4808,144.51,2015,2025,2015,2615,1415,2015,2019.80,0.06,0,7,2038,2026,2018,2006,1998,2032,2012,4,600,100,1410,5,1,4155000,84,-15.66,0.67,12,0.12,-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,,2517,N,N,0,N,00,N
20250217,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,7169800,3550,106.70,2015,2020,2015,2615,1415,2015,2019.66,0.06,0,10,2038,2026,2018,2006,1998,2032,2012,4,600,100,1410,5,1,4155000,84,-15.66,0.67,12,0.09,-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,,2517,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 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
3 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
4 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
5 20250218 131337 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 749330 371 7.72 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
6 20250218 121339 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 547330 271 5.64 2010 2020 2010 2625 1415 2020 2019.67 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
7 20250218 111336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 547330 271 5.64 2010 2020 2010 2625 1415 2020 2019.67 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
8 20250218 101336 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 42330 21 0.44 2010 2020 2010 2625 1415 2020 2015.71 0.06 0 0 2030 2025 2020 2015 2010 2027 2017 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -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
9 20250218 091341 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 38290 19 0.40 2010 2020 2010 2625 1415 2020 2015.26 0.06 0 0 2030 2025 2020 2015 2010 2027 2017 4 605 100 1410 5 1 4155000 84 -15.66 0.67 12 0.00 -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 20250217 161336 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9711215 4808 144.51 2015 2025 2015 2615 1415 2015 2019.80 0.06 0 7 2038 2026 2018 2006 1998 2032 2012 4 600 100 1410 5 1 4155000 84 -15.66 0.67 12 0.12 -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 2517 N N 0 N 00 N
11 20250217 151334 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 9711215 4808 144.51 2015 2025 2015 2615 1415 2015 2019.80 0.06 0 7 2038 2026 2018 2006 1998 2032 2012 4 600 100 1410 5 1 4155000 84 -15.66 0.67 12 0.12 -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 2517 N N 0 N 00 N
12 20250217 141333 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 7169800 3550 106.70 2015 2020 2015 2615 1415 2015 2019.66 0.06 0 10 2038 2026 2018 2006 1998 2032 2012 4 600 100 1410 5 1 4155000 84 -15.66 0.67 12 0.09 -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 2517 N N 0 N 00 N