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
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
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
20250218,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2065465,1027,29.11,2025,2025,2010,2630,1420,2025,2011.16,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2065465,1027,29.11,2025,2025,2010,2630,1420,2025,2011.16,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2065465,1027,29.11,2025,2025,2010,2630,1420,2025,2011.16,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.02,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4050,2,0.06,2025,2025,2025,2630,1420,2025,2025.00,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250218,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,2025,1,0.03,2025,2025,2025,2630,1420,2025,2025.00,0.00,0,0,2041,2032,2021,2012,2001,2037,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.00,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,100,N,N,0,N,00,N
20250217,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7116395,3528,99.41,2010,2030,2010,2630,1420,2025,2017.12,0.00,0,98,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.08,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250217,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7116395,3528,99.41,2010,2030,2010,2630,1420,2025,2017.12,0.00,0,98,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.08,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2030,-0.25,20250217,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,N,N,0,N,00,N
20250217,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4592975,2283,64.33,2010,2025,2010,2630,1420,2025,2011.82,0.00,0,98,2035,2030,2020,2015,2005,2032,2017,4,605,100,1410,5,1,4420000,90,-112.50,1.25,12,0.05,-18.00,1618.00,3375,20240725,-40.00,1955,20250114,3.58,2025,0.00,20250213,1955,3.58,20250114,3375,-40.00,20240725,1955,3.58,20250114,0.00,N,473950,100,4 억,,2,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 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
3 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
4 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
5 20250218 131339 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2065465 1027 29.11 2025 2025 2010 2630 1420 2025 2011.16 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
6 20250218 121340 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2065465 1027 29.11 2025 2025 2010 2630 1420 2025 2011.16 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
7 20250218 111337 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2065465 1027 29.11 2025 2025 2010 2630 1420 2025 2011.16 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.02 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
8 20250218 101337 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 4050 2 0.06 2025 2025 2025 2630 1420 2025 2025.00 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
9 20250218 091343 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 2025 1 0.03 2025 2025 2025 2630 1420 2025 2025.00 0.00 0 0 2041 2032 2021 2012 2001 2037 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.00 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 100 N N 0 N 00 N
10 20250217 161338 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 7116395 3528 99.41 2010 2030 2010 2630 1420 2025 2017.12 0.00 0 98 2035 2030 2020 2015 2005 2032 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.08 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
11 20250217 151335 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 7116395 3528 99.41 2010 2030 2010 2630 1420 2025 2017.12 0.00 0 98 2035 2030 2020 2015 2005 2032 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.08 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2030 -0.25 20250217 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N
12 20250217 141334 57 100.00 KOSDAQ 금융 N N N N N 2025 0 3 0.00 4592975 2283 64.33 2010 2025 2010 2630 1420 2025 2011.82 0.00 0 98 2035 2030 2020 2015 2005 2032 2017 4 605 100 1410 5 1 4420000 90 -112.50 1.25 12 0.05 -18.00 1618.00 3375 20240725 -40.00 1955 20250114 3.58 2025 0.00 20250213 1955 3.58 20250114 3375 -40.00 20240725 1955 3.58 20250114 0.00 N 473950 100 4 억 2 N N 0 N 00 N