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
456490/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
20250218,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,81045,38,1.14,2140,2140,2125,2765,1495,2130,2132.76,0.07,0,-3,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,68235,32,0.96,2140,2140,2125,2765,1495,2130,2132.34,0.07,0,-3,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,42665,20,0.60,2140,2140,2125,2765,1495,2130,2133.25,0.07,0,-1,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,12775,6,0.18,2140,2140,2125,2765,1495,2130,2129.17,0.07,0,-1,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2140,1,0.03,2140,2140,2140,2765,1495,2130,2140.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.75,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2140,1,0.03,2140,2140,2140,2765,1495,2130,2140.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.75,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2140,1,0.03,2140,2140,2140,2765,1495,2130,2140.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.75,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,2140,1,0.03,2140,2140,2140,2765,1495,2130,2140.00,0.07,0,0,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.75,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250217,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,7071880,3330,15.37,2125,2130,2120,2760,1490,2125,2123.69,0.07,0,-3,2158,2141,2108,2091,2058,2150,2100,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.08,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2767,N,N,0,N,00,N
20250217,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,6705520,3158,14.57,2125,2130,2120,2760,1490,2125,2123.34,0.07,0,76,2158,2141,2108,2091,2058,2150,2100,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.08,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2767,N,N,0,N,00,N
20250217,141319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,6539385,3080,14.21,2125,2130,2120,2760,1490,2125,2123.18,0.07,0,0,2158,2141,2108,2091,2058,2150,2100,4,635,100,1530,5,1,4200000,89,132.50,1.08,12,0.07,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2767,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 81045 38 1.14 2140 2140 2125 2765 1495 2130 2132.76 0.07 0 -3 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
3 20250218 151324 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 68235 32 0.96 2140 2140 2125 2765 1495 2130 2132.34 0.07 0 -3 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.00 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
4 20250218 141326 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 42665 20 0.60 2140 2140 2125 2765 1495 2130 2133.25 0.07 0 -1 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
5 20250218 131323 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 12775 6 0.18 2140 2140 2125 2765 1495 2130 2129.17 0.07 0 -1 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
6 20250218 121325 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 2140 1 0.03 2140 2140 2140 2765 1495 2130 2140.00 0.07 0 0 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.75 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
7 20250218 111322 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 2140 1 0.03 2140 2140 2140 2765 1495 2130 2140.00 0.07 0 0 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.75 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
8 20250218 101322 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 2140 1 0.03 2140 2140 2140 2765 1495 2130 2140.00 0.07 0 0 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.75 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
9 20250218 091327 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 2140 1 0.03 2140 2140 2140 2765 1495 2130 2140.00 0.07 0 0 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.75 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
10 20250217 161322 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 7071880 3330 15.37 2125 2130 2120 2760 1490 2125 2123.69 0.07 0 -3 2158 2141 2108 2091 2058 2150 2100 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.08 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2767 N N 0 N 00 N
11 20250217 151319 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 6705520 3158 14.57 2125 2130 2120 2760 1490 2125 2123.34 0.07 0 76 2158 2141 2108 2091 2058 2150 2100 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.08 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2767 N N 0 N 00 N
12 20250217 141319 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 6539385 3080 14.21 2125 2130 2120 2760 1490 2125 2123.18 0.07 0 0 2158 2141 2108 2091 2058 2150 2100 4 635 100 1530 5 1 4200000 89 132.50 1.08 12 0.07 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2767 N N 0 N 00 N