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
457940/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
20250218,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,37445,18,1.09,2065,2090,2065,2700,1460,2080,2080.28,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,37445,18,1.09,2065,2090,2065,2700,1460,2080,2080.28,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,37445,18,1.09,2065,2090,2065,2700,1460,2080,2080.28,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,37445,18,1.09,2065,2090,2065,2700,1460,2080,2080.28,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,35355,17,1.03,2065,2090,2065,2700,1460,2080,2079.71,0.01,0,0,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-418.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-13.81,2020,20241212,3.47,2140,-2.34,20250107,2050,1.95,20250114,2425,-13.81,20240412,2020,3.47,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250217,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,3441645,1655,160.68,2075,2080,2075,2695,1455,2075,2079.54,0.01,0,-1,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.05,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,424,N,N,0,N,00,N
20250217,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2778125,1336,129.71,2075,2080,2075,2695,1455,2075,2079.43,0.01,0,-1,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.04,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,424,N,N,0,N,00,N
20250217,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,2201965,1059,102.82,2075,2080,2075,2695,1455,2075,2079.29,0.01,0,-1,2081,2077,2071,2067,2061,2080,2070,3,620,100,1450,5,1,3310000,69,-416.00,1.07,12,0.03,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,424,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 161325 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
3 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
4 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
5 20250218 131326 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 37445 18 1.09 2065 2090 2065 2700 1460 2080 2080.28 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2050 1.95 20250114 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
6 20250218 121327 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 37445 18 1.09 2065 2090 2065 2700 1460 2080 2080.28 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2050 1.95 20250114 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
7 20250218 111325 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 37445 18 1.09 2065 2090 2065 2700 1460 2080 2080.28 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2050 1.95 20250114 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
8 20250218 101324 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 37445 18 1.09 2065 2090 2065 2700 1460 2080 2080.28 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2050 1.95 20250114 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
9 20250218 091330 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 35355 17 1.03 2065 2090 2065 2700 1460 2080 2079.71 0.01 0 0 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -418.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -13.81 2020 20241212 3.47 2140 -2.34 20250107 2050 1.95 20250114 2425 -13.81 20240412 2020 3.47 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
10 20250217 161325 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 3441645 1655 160.68 2075 2080 2075 2695 1455 2075 2079.54 0.01 0 -1 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.05 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 424 N N 0 N 00 N
11 20250217 151322 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 2778125 1336 129.71 2075 2080 2075 2695 1455 2075 2079.43 0.01 0 -1 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.04 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 424 N N 0 N 00 N
12 20250217 141321 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 2201965 1059 102.82 2075 2080 2075 2695 1455 2075 2079.29 0.01 0 -1 2081 2077 2071 2067 2061 2080 2070 3 620 100 1450 5 1 3310000 69 -416.00 1.07 12 0.03 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 424 N N 0 N 00 N