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
450050/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,2065,0,3,0.00,6427465,3113,66.83,2065,2065,2060,2680,1450,2065,2064.72,0.00,0,80,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.06,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6427465,3113,66.83,2065,2065,2060,2680,1450,2065,2064.72,0.00,0,80,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.06,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3164765,1533,32.91,2065,2065,2060,2680,1450,2065,2064.43,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.03,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,131312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,3133790,1518,32.59,2065,2065,2060,2680,1450,2065,2064.42,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,103,108.42,1.09,12,0.03,19.00,1882.00,2280,20240522,-9.65,2005,20241226,2.74,2075,-0.72,20250106,2010,2.49,20250102,2280,-9.65,20240522,2005,2.74,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2358230,1142,24.52,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.02,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2254980,1092,23.44,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.02,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,1253455,607,13.03,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.01,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250217,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,9618670,4658,7278.12,2065,2065,2060,2680,1450,2065,2064.98,0.00,0,0,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.09,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250217,151309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8792670,4258,6653.12,2065,2065,2060,2680,1450,2065,2064.98,0.00,0,0,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.08,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250217,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,8173170,3958,6184.38,2065,2065,2060,2680,1450,2065,2064.97,0.00,0,0,2075,2070,2060,2055,2045,2072,2057,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.08,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,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 2065 0 3 0.00 6427465 3113 66.83 2065 2065 2060 2680 1450 2065 2064.72 0.00 0 80 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.06 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
3 20250218 151313 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 6427465 3113 66.83 2065 2065 2060 2680 1450 2065 2064.72 0.00 0 80 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.06 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
4 20250218 141315 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3164765 1533 32.91 2065 2065 2060 2680 1450 2065 2064.43 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.03 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
5 20250218 131312 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 3133790 1518 32.59 2065 2065 2060 2680 1450 2065 2064.42 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 103 108.42 1.09 12 0.03 19.00 1882.00 2280 20240522 -9.65 2005 20241226 2.74 2075 -0.72 20250106 2010 2.49 20250102 2280 -9.65 20240522 2005 2.74 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
6 20250218 121314 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 2358230 1142 24.52 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.02 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
7 20250218 111311 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 2254980 1092 23.44 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.02 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
8 20250218 101311 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 1253455 607 13.03 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.01 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
9 20250218 091316 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 0 0 0.00 0 0 0 2680 1450 2065 0.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
10 20250217 161311 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 9618670 4658 7278.12 2065 2065 2060 2680 1450 2065 2064.98 0.00 0 0 2075 2070 2060 2055 2045 2072 2057 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.09 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
11 20250217 151309 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8792670 4258 6653.12 2065 2065 2060 2680 1450 2065 2064.98 0.00 0 0 2075 2070 2060 2055 2045 2072 2057 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.08 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
12 20250217 141308 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 8173170 3958 6184.38 2065 2065 2060 2680 1450 2065 2064.97 0.00 0 0 2075 2070 2060 2055 2045 2072 2057 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.08 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N