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
473050/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
20250218,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4481027,2257,78.34,1980,1987,1976,2580,1390,1985,1985.39,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,4477053,2255,78.27,1980,1987,1976,2580,1390,1985,1985.39,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.93,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1987,0.00,20250217,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,3388182,1707,59.25,1980,1987,1976,2580,1390,1985,1984.88,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.02,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,2047057,1032,35.82,1980,1987,1976,2580,1390,1985,1983.58,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,688202,348,12.08,1980,1986,1976,2580,1390,1985,1977.59,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.93,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1987,-0.05,20250217,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250217,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,5721152,2881,571.63,1980,1987,1980,2580,1391,1986,1985.82,0.01,0,-35,1990,1988,1984,1982,1978,1989,1983,7,594,100,1390,1,1,7010000,139,-70.89,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.96,1930,20250122,2.85,1987,-0.10,20250217,1930,2.85,20250122,3480,-42.96,20240229,1930,2.85,20250122,0.00,N,473050,100,7 억,,375,N,N,0,N,00,N
20250217,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,4931047,2483,492.66,1980,1987,1980,2580,1391,1986,1985.92,0.01,0,288,1990,1988,1984,1982,1978,1989,1983,7,594,100,1390,1,1,7010000,139,-70.93,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1987,-0.05,20250217,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,375,N,N,0,N,00,N
20250217,141333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,4883383,2459,487.90,1980,1987,1980,2580,1391,1986,1985.92,0.01,0,288,1990,1988,1984,1982,1978,1989,1983,7,594,100,1390,1,1,7010000,139,-70.93,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1987,-0.05,20250217,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,375,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 161338 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
3 20250218 151339 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
4 20250218 141341 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
5 20250218 131338 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4481027 2257 78.34 1980 1987 1976 2580 1390 1985 1985.39 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
6 20250218 121340 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 4477053 2255 78.27 1980 1987 1976 2580 1390 1985 1985.39 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.93 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1987 0.00 20250217 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
7 20250218 111337 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 3388182 1707 59.25 1980 1987 1976 2580 1390 1985 1984.88 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.02 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
8 20250218 101337 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 2047057 1032 35.82 1980 1987 1976 2580 1390 1985 1983.58 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
9 20250218 091342 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 688202 348 12.08 1980 1986 1976 2580 1390 1985 1977.59 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.93 1.29 12 0.00 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1987 -0.05 20250217 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
10 20250217 161337 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 5721152 2881 571.63 1980 1987 1980 2580 1391 1986 1985.82 0.01 0 -35 1990 1988 1984 1982 1978 1989 1983 7 594 100 1390 1 1 7010000 139 -70.89 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.96 1930 20250122 2.85 1987 -0.10 20250217 1930 2.85 20250122 3480 -42.96 20240229 1930 2.85 20250122 0.00 N 473050 100 7 억 375 N N 0 N 00 N
11 20250217 151334 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 4931047 2483 492.66 1980 1987 1980 2580 1391 1986 1985.92 0.01 0 288 1990 1988 1984 1982 1978 1989 1983 7 594 100 1390 1 1 7010000 139 -70.93 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1987 -0.05 20250217 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 375 N N 0 N 00 N
12 20250217 141333 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 4883383 2459 487.90 1980 1987 1980 2580 1391 1986 1985.92 0.01 0 288 1990 1988 1984 1982 1978 1989 1983 7 594 100 1390 1 1 7010000 139 -70.93 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1987 -0.05 20250217 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 375 N N 0 N 00 N