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
449020/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
20250218,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,53740925,26295,181.75,2045,2055,2040,2655,1435,2045,2043.77,0.01,0,622,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,200,44.67,1.07,12,0.27,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,52960785,25915,179.12,2045,2055,2040,2655,1435,2045,2043.63,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.27,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2055,-0.24,20250218,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,19773790,9693,67.00,2045,2045,2040,2655,1435,2045,2040.01,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,19773790,9693,67.00,2045,2045,2040,2655,1435,2045,2040.01,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,19773790,9693,67.00,2045,2045,2040,2655,1435,2045,2040.01,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,19510585,9564,66.10,2045,2045,2040,2655,1435,2045,2040.00,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,198,44.35,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.92,1985,20241227,2.77,2045,0.00,20250214,2005,1.75,20250102,2080,-1.92,20240722,1985,2.77,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,17205380,8434,58.29,2045,2045,2040,2655,1435,2045,2040.00,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.09,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,2045,1,0.01,2045,2045,2045,2655,1435,2045,2045.00,0.01,0,0,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.00,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250217,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,29531850,14468,177.13,2045,2045,2040,2650,1430,2040,2041.18,0.01,0,0,2050,2045,2040,2035,2030,2045,2035,10,610,100,1500,5,1,9730000,199,44.46,1.06,12,0.15,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250217,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,29531850,14468,177.13,2045,2045,2040,2650,1430,2040,2041.18,0.01,0,0,2050,2045,2040,2035,2030,2045,2035,10,610,100,1500,5,1,9730000,199,44.46,1.06,12,0.15,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250217,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,20436785,10018,122.65,2045,2045,2040,2650,1430,2040,2040.01,0.01,0,0,2050,2045,2040,2035,2030,2045,2035,10,610,100,1500,5,1,9730000,198,44.35,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.92,1985,20241227,2.77,2045,0.00,20250214,2005,1.75,20250102,2080,-1.92,20240722,1985,2.77,20241227,0.00,N,449020,100,9 억,,1133,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 53740925 26295 181.75 2045 2055 2040 2655 1435 2045 2043.77 0.01 0 622 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 200 44.67 1.07 12 0.27 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
3 20250218 151313 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 52960785 25915 179.12 2045 2055 2040 2655 1435 2045 2043.63 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.27 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2055 -0.24 20250218 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
4 20250218 141315 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 19773790 9693 67.00 2045 2045 2040 2655 1435 2045 2040.01 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
5 20250218 131312 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 19773790 9693 67.00 2045 2045 2040 2655 1435 2045 2040.01 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
6 20250218 121314 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 19773790 9693 67.00 2045 2045 2040 2655 1435 2045 2040.01 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
7 20250218 111311 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 19510585 9564 66.10 2045 2045 2040 2655 1435 2045 2040.00 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 198 44.35 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.92 1985 20241227 2.77 2045 0.00 20250214 2005 1.75 20250102 2080 -1.92 20240722 1985 2.77 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
8 20250218 101311 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 17205380 8434 58.29 2045 2045 2040 2655 1435 2045 2040.00 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.09 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
9 20250218 091316 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 2045 1 0.01 2045 2045 2045 2655 1435 2045 2045.00 0.01 0 0 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.00 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
10 20250217 161311 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 29531850 14468 177.13 2045 2045 2040 2650 1430 2040 2041.18 0.01 0 0 2050 2045 2040 2035 2030 2045 2035 10 610 100 1500 5 1 9730000 199 44.46 1.06 12 0.15 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
11 20250217 151309 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 29531850 14468 177.13 2045 2045 2040 2650 1430 2040 2041.18 0.01 0 0 2050 2045 2040 2035 2030 2045 2035 10 610 100 1500 5 1 9730000 199 44.46 1.06 12 0.15 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
12 20250217 141308 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 20436785 10018 122.65 2045 2045 2040 2650 1430 2040 2040.01 0.01 0 0 2050 2045 2040 2035 2030 2045 2035 10 610 100 1500 5 1 9730000 198 44.35 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.92 1985 20241227 2.77 2045 0.00 20250214 2005 1.75 20250102 2080 -1.92 20240722 1985 2.77 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N