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
438580/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
20250218,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,63775,30,3.92,2145,2145,2120,2760,1490,2125,2125.83,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4280,2,0.26,2145,2145,2135,2760,1490,2125,2140.00,0.04,0,0,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,091303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,2145,1,0.13,2145,2145,2145,2760,1490,2125,2145.00,0.04,0,0,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2070,20241119,3.62,2155,-0.46,20250106,2080,3.12,20250110,2460,-12.80,20240219,2070,3.62,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250217,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,1622945,765,37.23,2145,2145,2115,2765,1495,2130,2121.50,0.04,0,-4,2160,2145,2130,2115,2100,2137,2107,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.03,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1110,N,N,0,N,00,N
20250217,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,915320,432,21.02,2145,2145,2115,2765,1495,2130,2118.80,0.04,0,-4,2160,2145,2130,2115,2100,2137,2107,3,635,100,1490,5,1,3020000,64,41.67,1.13,12,0.01,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1110,N,N,0,N,00,N
20250217,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,913195,431,20.97,2145,2145,2115,2765,1495,2130,2118.78,0.04,0,-4,2160,2145,2130,2115,2100,2137,2107,3,635,100,1490,5,1,3020000,64,41.47,1.12,12,0.01,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2155,-1.86,20250106,2080,1.68,20250110,2460,-14.02,20240219,2070,2.17,20241119,0.00,N,438580,100,3 억,,1110,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 161259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 63775 30 3.92 2145 2145 2120 2760 1490 2125 2125.83 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
3 20250218 151301 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
4 20250218 141303 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
5 20250218 131259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
6 20250218 121302 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
7 20250218 111259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
8 20250218 101259 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 4280 2 0.26 2145 2145 2135 2760 1490 2125 2140.00 0.04 0 0 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
9 20250218 091303 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 2145 1 0.13 2145 2145 2145 2760 1490 2125 2145.00 0.04 0 0 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2070 20241119 3.62 2155 -0.46 20250106 2080 3.12 20250110 2460 -12.80 20240219 2070 3.62 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
10 20250217 161259 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 1622945 765 37.23 2145 2145 2115 2765 1495 2130 2121.50 0.04 0 -4 2160 2145 2130 2115 2100 2137 2107 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.03 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1110 N N 0 N 00 N
11 20250217 151257 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 915320 432 21.02 2145 2145 2115 2765 1495 2130 2118.80 0.04 0 -4 2160 2145 2130 2115 2100 2137 2107 3 635 100 1490 5 1 3020000 64 41.67 1.13 12 0.01 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1110 N N 0 N 00 N
12 20250217 141255 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 913195 431 20.97 2145 2145 2115 2765 1495 2130 2118.78 0.04 0 -4 2160 2145 2130 2115 2100 2137 2107 3 635 100 1490 5 1 3020000 64 41.47 1.12 12 0.01 51.00 1881.00 2400 20240313 -11.88 2070 20241119 2.17 2155 -1.86 20250106 2080 1.68 20250110 2460 -14.02 20240219 2070 2.17 20241119 0.00 N 438580 100 3 억 1110 N N 0 N 00 N