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
473950/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
20250219,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,49696195,24704,2393.80,2015,2020,2005,2625,1415,2020,2011.67,0.00,0,19460,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.56,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,49696195,24704,2393.80,2015,2020,2005,2625,1415,2020,2011.67,0.00,0,19460,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.56,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,47660070,23696,2296.12,2015,2020,2005,2625,1415,2020,2011.31,0.00,0,19453,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.54,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,26311150,13058,1265.31,2015,2020,2010,2625,1415,2020,2014.94,0.00,0,11653,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.30,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1347800,668,64.73,2015,2020,2015,2625,1415,2020,2017.66,0.00,0,311,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,523160,259,25.10,2015,2020,2015,2625,1415,2020,2019.92,0.00,0,3,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.01,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2015,1,0.10,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-111.94,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.30,1955,20250114,3.07,2030,-0.74,20250217,1955,3.07,20250114,3375,-40.30,20240725,1955,3.07,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250219,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2033,2026,2018,2011,2003,2022,2007,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2075565,1032,29.25,2025,2025,2010,2630,1420,2025,2011.21,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2075565,1032,29.25,2025,2025,2010,2630,1420,2025,2011.21,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,2075565,1032,29.25,2025,2025,2010,2630,1420,2025,2011.21,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,89,-112.22,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.15,1955,20250114,3.32,2030,-0.49,20250217,1955,3.32,20250114,3375,-40.15,20240725,1955,3.32,20250114,0.00,N,473950,100,4 억,,100,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 161343 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 49696195 24704 2393.80 2015 2020 2005 2625 1415 2020 2011.67 0.00 0 19460 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.56 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
3 20250219 151347 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 49696195 24704 2393.80 2015 2020 2005 2625 1415 2020 2011.67 0.00 0 19460 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.56 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
4 20250219 141343 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 47660070 23696 2296.12 2015 2020 2005 2625 1415 2020 2011.31 0.00 0 19453 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.54 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
5 20250219 131343 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 26311150 13058 1265.31 2015 2020 2010 2625 1415 2020 2014.94 0.00 0 11653 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.30 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
6 20250219 121343 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 1347800 668 64.73 2015 2020 2015 2625 1415 2020 2017.66 0.00 0 311 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
7 20250219 111344 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 523160 259 25.10 2015 2020 2015 2625 1415 2020 2019.92 0.00 0 3 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.01 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
8 20250219 101344 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2015 1 0.10 2015 2015 2015 2625 1415 2020 2015.00 0.00 0 0 2033 2026 2018 2011 2003 2022 2007 4 605 100 1410 5 1 4420000 89 -111.94 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.30 1955 20250114 3.07 2030 -0.74 20250217 1955 3.07 20250114 3375 -40.30 20240725 1955 3.07 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
9 20250219 091346 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 2022 2007 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
10 20250218 161338 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2075565 1032 29.25 2025 2025 2010 2630 1420 2025 2011.21 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
11 20250218 151340 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2075565 1032 29.25 2025 2025 2010 2630 1420 2025 2011.21 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
12 20250218 141342 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 2075565 1032 29.25 2025 2025 2010 2630 1420 2025 2011.21 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 89 -112.22 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.15 1955 20250114 3.32 2030 -0.49 20250217 1955 3.32 20250114 3375 -40.15 20240725 1955 3.32 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N