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
452670/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
20250218,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6533739,3260,304.96,1999,2005,1997,2605,1405,2005,2004.21,0.01,0,26,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6533739,3260,304.96,1999,2005,1997,2605,1405,2005,2004.21,0.01,0,26,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5819799,2903,271.56,1999,2005,1997,2605,1405,2005,2004.75,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,131318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5767799,2877,269.13,1999,2005,1997,2605,1405,2005,2004.80,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5621840,2804,262.30,1999,2005,1997,2605,1405,2005,2004.94,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.05,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5621840,2804,262.30,1999,2005,1997,2605,1405,2005,2004.94,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.05,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,94055,47,4.40,1999,2005,1997,2605,1405,2005,2001.17,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,21995,11,1.03,1999,2005,1999,2605,1405,2005,1999.55,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250217,161317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2138040,1069,118.25,1999,2005,1999,2600,1400,2000,2000.04,0.01,0,-10,2001,2000,1999,1998,1997,2001,1999,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.02,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250217,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1905990,953,105.42,1999,2000,1999,2600,1400,2000,1999.99,0.01,0,-10,2001,2000,1999,1998,1997,2001,1999,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.02,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250217,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,1905990,953,105.42,1999,2000,1999,2600,1400,2000,1999.99,0.01,0,-10,2001,2000,1999,1998,1997,2001,1999,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.02,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,662,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 161318 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6533739 3260 304.96 1999 2005 1997 2605 1405 2005 2004.21 0.01 0 26 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.06 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
3 20250218 151319 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6533739 3260 304.96 1999 2005 1997 2605 1405 2005 2004.21 0.01 0 26 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.06 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
4 20250218 141321 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5819799 2903 271.56 1999 2005 1997 2605 1405 2005 2004.75 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.06 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
5 20250218 131318 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5767799 2877 269.13 1999 2005 1997 2605 1405 2005 2004.80 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.06 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
6 20250218 121320 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5621840 2804 262.30 1999 2005 1997 2605 1405 2005 2004.94 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.05 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
7 20250218 111317 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5621840 2804 262.30 1999 2005 1997 2605 1405 2005 2004.94 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.05 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
8 20250218 101317 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 94055 47 4.40 1999 2005 1997 2605 1405 2005 2001.17 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
9 20250218 091322 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 21995 11 1.03 1999 2005 1999 2605 1405 2005 1999.55 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
10 20250217 161317 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 2138040 1069 118.25 1999 2005 1999 2600 1400 2000 2000.04 0.01 0 -10 2001 2000 1999 1998 1997 2001 1999 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.02 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
11 20250217 151315 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1905990 953 105.42 1999 2000 1999 2600 1400 2000 1999.99 0.01 0 -10 2001 2000 1999 1998 1997 2001 1999 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.02 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
12 20250217 141314 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 1905990 953 105.42 1999 2000 1999 2600 1400 2000 1999.99 0.01 0 -10 2001 2000 1999 1998 1997 2001 1999 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.02 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N