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
477380/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
20250218,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23605627,11839,53.49,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23605627,11839,53.49,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,22047742,11062,49.98,1995,2020,1990,2605,1405,2005,1993.11,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.14,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,22009660,11043,49.89,1995,2020,1990,2605,1405,2005,1993.09,0.10,0,-18,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.14,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,66265,33,0.15,1995,2020,1995,2605,1405,2005,2008.03,0.10,0,-12,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250217,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,44170313,22133,156.74,1991,2010,1991,2610,1410,2010,1995.68,0.10,0,-88,2022,2015,2003,1996,1984,2019,2000,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.27,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8350,N,N,0,N,00,N
20250217,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,43691118,21894,155.05,1991,2010,1991,2610,1410,2010,1995.57,0.10,0,-88,2022,2015,2003,1996,1984,2019,2000,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.27,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8350,N,N,0,N,00,N
20250217,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,43665109,21881,154.95,1991,2010,1991,2610,1410,2010,1995.57,0.10,0,-88,2022,2015,2003,1996,1984,2019,2000,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.27,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8350,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 161344 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
3 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
4 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
5 20250218 131345 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23605627 11839 53.49 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
6 20250218 121347 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23605627 11839 53.49 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
7 20250218 111343 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 22047742 11062 49.98 1995 2020 1990 2605 1405 2005 1993.11 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.14 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
8 20250218 101344 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 22009660 11043 49.89 1995 2020 1990 2605 1405 2005 1993.09 0.10 0 -18 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.14 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
9 20250218 091349 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 66265 33 0.15 1995 2020 1995 2605 1405 2005 2008.03 0.10 0 -12 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
10 20250217 161344 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 44170313 22133 156.74 1991 2010 1991 2610 1410 2010 1995.68 0.10 0 -88 2022 2015 2003 1996 1984 2019 2000 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.27 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8350 N N 0 N 00 N
11 20250217 151341 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 43691118 21894 155.05 1991 2010 1991 2610 1410 2010 1995.57 0.10 0 -88 2022 2015 2003 1996 1984 2019 2000 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.27 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8350 N N 0 N 00 N
12 20250217 141340 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 43665109 21881 154.95 1991 2010 1991 2610 1410 2010 1995.57 0.10 0 -88 2022 2015 2003 1996 1984 2019 2000 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.27 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8350 N N 0 N 00 N