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
444920/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
20250218,161305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5242780,2595,9267.86,2020,2030,2020,2635,1425,2030,2020.34,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5242780,2595,9267.86,2020,2030,2020,2635,1425,2030,2020.34,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5242780,2595,9267.86,2020,2030,2020,2635,1425,2030,2020.34,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,131305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5212330,2580,9214.29,2020,2030,2020,2635,1425,2030,2020.28,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,121307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,5210300,2579,9210.71,2020,2030,2020,2635,1425,2030,2020.28,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,74.81,1.02,12,0.05,27.00,1989.00,2170,20240729,-6.91,1970,20241230,2.54,2035,-0.74,20250214,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,632980,313,1117.86,2020,2030,2020,2635,1425,2030,2022.30,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,74.81,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.91,1970,20241230,2.54,2035,-0.74,20250214,1980,2.02,20250120,2170,-6.91,20240729,1970,2.54,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,335380,166,592.86,2020,2030,2020,2635,1425,2030,2020.36,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250218,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.16,0,0,2036,2032,2026,2022,2016,2035,2025,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8392,N,N,0,N,00,N
20250217,161304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,56710,28,16.67,2030,2030,2020,2635,1425,2030,2025.36,0.16,0,12,2050,2040,2025,2015,2000,2045,2020,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8380,N,N,0,N,00,N
20250217,151302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,56710,28,16.67,2030,2030,2020,2635,1425,2030,2025.36,0.16,0,12,2050,2040,2025,2015,2000,2045,2020,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8380,N,N,0,N,00,N
20250217,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,32350,16,9.52,2030,2030,2020,2635,1425,2030,2021.88,0.16,0,0,2050,2040,2025,2015,2000,2045,2020,5,605,100,1460,5,1,5240000,106,75.19,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.45,1970,20241230,3.05,2035,-0.25,20250214,1980,2.53,20250120,2170,-6.45,20240729,1970,3.05,20241230,0.00,N,444920,100,5 억,,8380,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 161305 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5242780 2595 9267.86 2020 2030 2020 2635 1425 2030 2020.34 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
3 20250218 151306 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5242780 2595 9267.86 2020 2030 2020 2635 1425 2030 2020.34 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
4 20250218 141308 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5242780 2595 9267.86 2020 2030 2020 2635 1425 2030 2020.34 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
5 20250218 131305 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5212330 2580 9214.29 2020 2030 2020 2635 1425 2030 2020.28 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
6 20250218 121307 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 5210300 2579 9210.71 2020 2030 2020 2635 1425 2030 2020.28 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 74.81 1.02 12 0.05 27.00 1989.00 2170 20240729 -6.91 1970 20241230 2.54 2035 -0.74 20250214 1980 2.02 20250120 2170 -6.91 20240729 1970 2.54 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
7 20250218 111304 57 100.00 KOSDAQ 금융 N N N N N 2020 -10 5 -0.49 632980 313 1117.86 2020 2030 2020 2635 1425 2030 2022.30 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 74.81 1.02 12 0.01 27.00 1989.00 2170 20240729 -6.91 1970 20241230 2.54 2035 -0.74 20250214 1980 2.02 20250120 2170 -6.91 20240729 1970 2.54 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
8 20250218 101304 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 335380 166 592.86 2020 2030 2020 2635 1425 2030 2020.36 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
9 20250218 091309 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 0 0 0.00 0 0 0 2635 1425 2030 0.00 0.16 0 0 2036 2032 2026 2022 2016 2035 2025 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8392 N N 0 N 00 N
10 20250217 161304 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 56710 28 16.67 2030 2030 2020 2635 1425 2030 2025.36 0.16 0 12 2050 2040 2025 2015 2000 2045 2020 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8380 N N 0 N 00 N
11 20250217 151302 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 56710 28 16.67 2030 2030 2020 2635 1425 2030 2025.36 0.16 0 12 2050 2040 2025 2015 2000 2045 2020 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8380 N N 0 N 00 N
12 20250217 141301 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 32350 16 9.52 2030 2030 2020 2635 1425 2030 2021.88 0.16 0 0 2050 2040 2025 2015 2000 2045 2020 5 605 100 1460 5 1 5240000 106 75.19 1.02 12 0.00 27.00 1989.00 2170 20240729 -6.45 1970 20241230 3.05 2035 -0.25 20250214 1980 2.53 20250120 2170 -6.45 20240729 1970 3.05 20241230 0.00 N 444920 100 5 억 8380 N N 0 N 00 N