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
478440/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
20250218,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,28246383,14166,1043.15,2000,2000,1990,2600,1400,2000,1993.96,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,28020609,14053,1034.83,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,28018610,14052,1034.76,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28008615,14047,1034.39,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28008615,14047,1034.39,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,28008615,14047,1034.39,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,20042459,10046,739.76,2000,2000,1991,2600,1400,2000,1995.07,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.14,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250217,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,9,2,0.45,2722215,1358,15.64,1991,2010,1991,2585,1394,1991,2004.58,0.00,0,-3,2023,2007,1999,1983,1975,2003,1979,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250217,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,14,2,0.70,2712215,1353,15.58,1991,2010,1991,2585,1394,1991,2004.59,0.00,0,-3,2023,2007,1999,1983,1975,2003,1979,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250217,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,14,2,0.70,2712215,1353,15.58,1991,2010,1991,2585,1394,1991,2004.59,0.00,0,-3,2023,2007,1999,1983,1975,2003,1979,7,594,100,1390,5,1,6930000,139,0.00,0.00,12,0.02,0.00,0.00,3815,20240624,-47.44,1955,20250102,2.56,2015,-0.50,20250213,1955,2.56,20250102,3815,-47.44,20240624,1955,2.56,20250102,0.00,N,478440,100,6 억,,0,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 161346 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 28246383 14166 1043.15 2000 2000 1990 2600 1400 2000 1993.96 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20250218 151347 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 28020609 14053 1034.83 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.60 1955 20250102 2.25 2015 -0.79 20250213 1955 2.25 20250102 3815 -47.60 20240624 1955 2.25 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20250218 141350 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 28018610 14052 1034.76 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.60 1955 20250102 2.25 2015 -0.79 20250213 1955 2.25 20250102 3815 -47.60 20240624 1955 2.25 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20250218 131347 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28008615 14047 1034.39 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20250218 121348 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28008615 14047 1034.39 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20250218 111345 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 28008615 14047 1034.39 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20250218 101345 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 20042459 10046 739.76 2000 2000 1991 2600 1400 2000 1995.07 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.14 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20250218 091351 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 5 1 6930000 139 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20250217 161345 57 100.00 KOSDAQ 금융 N N N N N 2000 9 2 0.45 2722215 1358 15.64 1991 2010 1991 2585 1394 1991 2004.58 0.00 0 -3 2023 2007 1999 1983 1975 2003 1979 7 594 100 1390 5 1 6930000 139 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
11 20250217 151343 57 100.00 KOSDAQ 금융 N N N N N 2005 14 2 0.70 2712215 1353 15.58 1991 2010 1991 2585 1394 1991 2004.59 0.00 0 -3 2023 2007 1999 1983 1975 2003 1979 7 594 100 1390 5 1 6930000 139 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
12 20250217 141342 57 100.00 KOSDAQ 금융 N N N N N 2005 14 2 0.70 2712215 1353 15.58 1991 2010 1991 2585 1394 1991 2004.59 0.00 0 -3 2023 2007 1999 1983 1975 2003 1979 7 594 100 1390 5 1 6930000 139 0.00 0.00 12 0.02 0.00 0.00 3815 20240624 -47.44 1955 20250102 2.56 2015 -0.50 20250213 1955 2.56 20250102 3815 -47.44 20240624 1955 2.56 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N