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
454640/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
20250218,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,309425,149,1.66,2085,2085,2075,2695,1455,2075,2076.68,0.02,0,-21,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,299000,144,1.60,2085,2085,2075,2695,1455,2075,2076.39,0.02,0,-21,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,282350,136,1.51,2085,2085,2075,2695,1455,2075,2076.10,0.02,0,-15,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,131320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,253160,122,1.36,2085,2085,2075,2695,1455,2075,2075.08,0.02,0,-1,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,121321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2085,1,0.01,2085,2085,2085,2695,1455,2075,2085.00,0.02,0,-1,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,111318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2085,1,0.01,2085,2085,2085,2695,1455,2075,2085.00,0.02,0,-1,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,101319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,2085,1,0.01,2085,2085,2085,2695,1455,2075,2085.00,0.02,0,-1,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,0,0,0.00,0,0,0,2695,1455,2075,0.00,0.02,0,0,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250217,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,18639460,8997,3382.33,2085,2085,2070,2700,1460,2080,2071.74,0.01,0,478,2093,2086,2078,2071,2063,2082,2067,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.17,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,382,N,N,0,N,00,N
20250217,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,18631160,8993,3380.83,2085,2085,2070,2700,1460,2080,2071.74,0.01,0,478,2093,2086,2078,2071,2063,2082,2067,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.17,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,382,N,N,0,N,00,N
20250217,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,5496690,2649,995.86,2085,2085,2075,2700,1460,2080,2075.01,0.01,0,0,2093,2086,2078,2071,2063,2082,2067,5,620,100,1450,5,1,5401000,112,66.94,1.12,12,0.05,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,382,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 161319 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 309425 149 1.66 2085 2085 2075 2695 1455 2075 2076.68 0.02 0 -21 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
3 20250218 151321 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 299000 144 1.60 2085 2085 2075 2695 1455 2075 2076.39 0.02 0 -21 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
4 20250218 141323 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 282350 136 1.51 2085 2085 2075 2695 1455 2075 2076.10 0.02 0 -15 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
5 20250218 131320 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 253160 122 1.36 2085 2085 2075 2695 1455 2075 2075.08 0.02 0 -1 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
6 20250218 121321 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 2085 1 0.01 2085 2085 2085 2695 1455 2075 2085.00 0.02 0 -1 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
7 20250218 111318 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 2085 1 0.01 2085 2085 2085 2695 1455 2075 2085.00 0.02 0 -1 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
8 20250218 101319 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 2085 1 0.01 2085 2085 2085 2695 1455 2075 2085.00 0.02 0 -1 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
9 20250218 091324 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 0 0 0.00 0 0 0 2695 1455 2075 0.00 0.02 0 0 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
10 20250217 161319 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 18639460 8997 3382.33 2085 2085 2070 2700 1460 2080 2071.74 0.01 0 478 2093 2086 2078 2071 2063 2082 2067 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.17 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 382 N N 0 N 00 N
11 20250217 151316 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 18631160 8993 3380.83 2085 2085 2070 2700 1460 2080 2071.74 0.01 0 478 2093 2086 2078 2071 2063 2082 2067 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.17 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 382 N N 0 N 00 N
12 20250217 141315 57 100.00 KOSDAQ 금융 N N N N N 2075 -5 5 -0.24 5496690 2649 995.86 2085 2085 2075 2700 1460 2080 2075.01 0.01 0 0 2093 2086 2078 2071 2063 2082 2067 5 620 100 1450 5 1 5401000 112 66.94 1.12 12 0.05 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 382 N N 0 N 00 N