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
034810/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
20250218,160424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6370,220,2,3.58,484835500,77010,113.89,6150,6430,6100,7990,4310,6150,6295.75,0.68,0,6580,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2074,-7.25,0.28,12,0.24,-879.00,22826.00,8430,20240223,-24.44,5210,20241209,22.26,6430,-0.93,20250218,5660,12.54,20250102,8430,-24.44,20240223,5210,22.26,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,150425,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6350,200,2,3.25,471548630,74922,110.80,6150,6430,6100,7990,4310,6150,6293.86,0.68,0,6865,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2067,-7.22,0.28,12,0.23,-879.00,22826.00,8430,20240223,-24.67,5210,20241209,21.88,6430,-1.24,20250218,5660,12.19,20250102,8430,-24.67,20240223,5210,21.88,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,140424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6400,250,2,4.07,423264750,67331,99.57,6150,6430,6100,7990,4310,6150,6286.33,0.68,0,5587,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2084,-7.28,0.28,12,0.21,-879.00,22826.00,8430,20240223,-24.08,5210,20241209,22.84,6430,-0.47,20250218,5660,13.07,20250102,8430,-24.08,20240223,5210,22.84,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,130424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6270,120,2,1.95,308263320,49305,72.91,6150,6360,6100,7990,4310,6150,6252.17,0.68,0,3272,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2041,-7.13,0.27,12,0.15,-879.00,22826.00,8430,20240223,-25.62,5210,20241209,20.35,6360,-1.42,20250218,5660,10.78,20250102,8430,-25.62,20240223,5210,20.35,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,120424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6300,150,2,2.44,280989050,44989,66.53,6150,6360,6100,7990,4310,6150,6245.73,0.68,0,1010,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2051,-7.17,0.28,12,0.14,-879.00,22826.00,8430,20240223,-25.27,5210,20241209,20.92,6360,-0.94,20250218,5660,11.31,20250102,8430,-25.27,20240223,5210,20.92,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,110424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,180,2,2.93,206227690,33106,48.96,6150,6360,6100,7990,4310,6150,6229.31,0.68,0,-904,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2061,-7.20,0.28,12,0.10,-879.00,22826.00,8430,20240223,-24.91,5210,20241209,21.50,6360,-0.47,20250218,5660,11.84,20250102,8430,-24.91,20240223,5210,21.50,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,100424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,0,3,0.00,67182090,10916,16.14,6150,6180,6100,7990,4310,6150,6154.46,0.68,0,-2021,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,2002,-7.00,0.27,12,0.03,-879.00,22826.00,8430,20240223,-27.05,5210,20241209,18.04,6180,-0.49,20250218,5660,8.66,20250102,8430,-27.05,20240223,5210,18.04,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250218,090424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-10,5,-0.16,14571660,2371,3.51,6150,6150,6100,7990,4310,6150,6145.79,0.68,0,-152,6330,6240,6060,5970,5790,6285,6015,163,1840,500,4420,10,1,32556857,1999,-6.99,0.27,12,0.01,-879.00,22826.00,8430,20240223,-27.16,5210,20241209,17.85,6150,0.00,20250217,5660,8.48,20250102,8430,-27.16,20240223,5210,17.85,20241209,0.92,N,034810,500,162 억,,220484,N,N,0,N,00,N
20250217,160424,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6150,280,2,4.77,406255740,67502,199.77,5880,6150,5880,7630,4110,5870,6018.15,0.69,0,-3394,6110,5990,5890,5770,5670,6050,5830,163,1760,500,4220,10,1,32556857,2002,-7.00,0.27,12,0.21,-879.00,22826.00,8430,20240223,-27.05,5210,20241209,18.04,6150,0.00,20250217,5660,8.66,20250102,8430,-27.05,20240223,5210,18.04,20241209,0.92,N,034810,500,162 억,,223875,N,N,0,N,00,N
20250217,150423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5990,120,2,2.04,244793310,41073,121.55,5880,6150,5880,7630,4110,5870,5959.96,0.69,0,-575,6110,5990,5890,5770,5670,6050,5830,163,1760,500,4220,10,1,32556857,1950,-6.81,0.26,12,0.13,-879.00,22826.00,8430,20240223,-28.94,5210,20241209,14.97,6150,-2.60,20250217,5660,5.83,20250102,8430,-28.94,20240223,5210,14.97,20241209,0.92,N,034810,500,162 억,,223875,N,N,0,N,00,N
20250217,140423,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5930,60,2,1.02,165595830,27866,82.47,5880,6150,5880,7630,4110,5870,5942.58,0.69,0,718,6110,5990,5890,5770,5670,6050,5830,163,1760,500,4220,10,1,32556857,1931,-6.75,0.26,12,0.09,-879.00,22826.00,8430,20240223,-29.66,5210,20241209,13.82,6150,-3.58,20250217,5660,4.77,20250102,8430,-29.66,20240223,5210,13.82,20241209,0.92,N,034810,500,162 억,,223875,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 160424 57 100.00 KOSDAQ 금융 N N N N N 6370 220 2 3.58 484835500 77010 113.89 6150 6430 6100 7990 4310 6150 6295.75 0.68 0 6580 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2074 -7.25 0.28 12 0.24 -879.00 22826.00 8430 20240223 -24.44 5210 20241209 22.26 6430 -0.93 20250218 5660 12.54 20250102 8430 -24.44 20240223 5210 22.26 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
3 20250218 150425 57 100.00 KOSDAQ 금융 N N N N N 6350 200 2 3.25 471548630 74922 110.80 6150 6430 6100 7990 4310 6150 6293.86 0.68 0 6865 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2067 -7.22 0.28 12 0.23 -879.00 22826.00 8430 20240223 -24.67 5210 20241209 21.88 6430 -1.24 20250218 5660 12.19 20250102 8430 -24.67 20240223 5210 21.88 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
4 20250218 140424 57 100.00 KOSDAQ 금융 N N N N N 6400 250 2 4.07 423264750 67331 99.57 6150 6430 6100 7990 4310 6150 6286.33 0.68 0 5587 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2084 -7.28 0.28 12 0.21 -879.00 22826.00 8430 20240223 -24.08 5210 20241209 22.84 6430 -0.47 20250218 5660 13.07 20250102 8430 -24.08 20240223 5210 22.84 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
5 20250218 130424 57 100.00 KOSDAQ 금융 N N N N N 6270 120 2 1.95 308263320 49305 72.91 6150 6360 6100 7990 4310 6150 6252.17 0.68 0 3272 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2041 -7.13 0.27 12 0.15 -879.00 22826.00 8430 20240223 -25.62 5210 20241209 20.35 6360 -1.42 20250218 5660 10.78 20250102 8430 -25.62 20240223 5210 20.35 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
6 20250218 120424 57 100.00 KOSDAQ 금융 N N N N N 6300 150 2 2.44 280989050 44989 66.53 6150 6360 6100 7990 4310 6150 6245.73 0.68 0 1010 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2051 -7.17 0.28 12 0.14 -879.00 22826.00 8430 20240223 -25.27 5210 20241209 20.92 6360 -0.94 20250218 5660 11.31 20250102 8430 -25.27 20240223 5210 20.92 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
7 20250218 110424 57 100.00 KOSDAQ 금융 N N N N N 6330 180 2 2.93 206227690 33106 48.96 6150 6360 6100 7990 4310 6150 6229.31 0.68 0 -904 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2061 -7.20 0.28 12 0.10 -879.00 22826.00 8430 20240223 -24.91 5210 20241209 21.50 6360 -0.47 20250218 5660 11.84 20250102 8430 -24.91 20240223 5210 21.50 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
8 20250218 100424 57 100.00 KOSDAQ 금융 N N N N N 6150 0 3 0.00 67182090 10916 16.14 6150 6180 6100 7990 4310 6150 6154.46 0.68 0 -2021 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 2002 -7.00 0.27 12 0.03 -879.00 22826.00 8430 20240223 -27.05 5210 20241209 18.04 6180 -0.49 20250218 5660 8.66 20250102 8430 -27.05 20240223 5210 18.04 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
9 20250218 090424 57 100.00 KOSDAQ 금융 N N N N N 6140 -10 5 -0.16 14571660 2371 3.51 6150 6150 6100 7990 4310 6150 6145.79 0.68 0 -152 6330 6240 6060 5970 5790 6285 6015 163 1840 500 4420 10 1 32556857 1999 -6.99 0.27 12 0.01 -879.00 22826.00 8430 20240223 -27.16 5210 20241209 17.85 6150 0.00 20250217 5660 8.48 20250102 8430 -27.16 20240223 5210 17.85 20241209 0.92 N 034810 500 162 억 220484 N N 0 N 00 N
10 20250217 160424 57 100.00 KOSDAQ 금융 N N N N N 6150 280 2 4.77 406255740 67502 199.77 5880 6150 5880 7630 4110 5870 6018.15 0.69 0 -3394 6110 5990 5890 5770 5670 6050 5830 163 1760 500 4220 10 1 32556857 2002 -7.00 0.27 12 0.21 -879.00 22826.00 8430 20240223 -27.05 5210 20241209 18.04 6150 0.00 20250217 5660 8.66 20250102 8430 -27.05 20240223 5210 18.04 20241209 0.92 N 034810 500 162 억 223875 N N 0 N 00 N
11 20250217 150423 57 100.00 KOSDAQ 금융 N N N N N 5990 120 2 2.04 244793310 41073 121.55 5880 6150 5880 7630 4110 5870 5959.96 0.69 0 -575 6110 5990 5890 5770 5670 6050 5830 163 1760 500 4220 10 1 32556857 1950 -6.81 0.26 12 0.13 -879.00 22826.00 8430 20240223 -28.94 5210 20241209 14.97 6150 -2.60 20250217 5660 5.83 20250102 8430 -28.94 20240223 5210 14.97 20241209 0.92 N 034810 500 162 억 223875 N N 0 N 00 N
12 20250217 140423 57 100.00 KOSDAQ 금융 N N N N N 5930 60 2 1.02 165595830 27866 82.47 5880 6150 5880 7630 4110 5870 5942.58 0.69 0 718 6110 5990 5890 5770 5670 6050 5830 163 1760 500 4220 10 1 32556857 1931 -6.75 0.26 12 0.09 -879.00 22826.00 8430 20240223 -29.66 5210 20241209 13.82 6150 -3.58 20250217 5660 4.77 20250102 8430 -29.66 20240223 5210 13.82 20241209 0.92 N 034810 500 162 억 223875 N N 0 N 00 N