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
458610/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
20250218,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,17926805,8437,127.60,2135,2135,2120,2765,1495,2130,2124.78,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.20,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17886525,8418,127.31,2135,2135,2120,2765,1495,2130,2124.80,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.20,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17676605,8319,125.82,2135,2135,2120,2765,1495,2130,2124.85,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.20,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17518985,8245,124.70,2135,2135,2120,2765,1495,2130,2124.80,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.19,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,121328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,17504135,8238,124.59,2135,2135,2120,2765,1495,2130,2124.80,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.19,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,670055,316,4.78,2135,2135,2120,2765,1495,2130,2120.43,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,670055,316,4.78,2135,2135,2120,2765,1495,2130,2120.43,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,303.57,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.34,2040,20250107,4.17,2150,-1.16,20250131,2040,4.17,20250107,2370,-10.34,20240617,2040,4.17,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,2135,1,0.02,2135,2135,2135,2765,1495,2130,2135.00,0.16,0,0,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250217,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13985415,6612,567.07,2135,2140,2115,2765,1495,2130,2115.16,0.15,0,294,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.16,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250217,151323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13974765,6607,566.64,2135,2140,2115,2765,1495,2130,2115.15,0.15,0,294,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.16,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250217,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,13974765,6607,566.64,2135,2140,2115,2765,1495,2130,2115.15,0.15,0,294,2153,2141,2123,2111,2093,2132,2102,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.16,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,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 161326 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 17926805 8437 127.60 2135 2135 2120 2765 1495 2130 2124.78 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.20 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2150 -1.40 20250131 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
3 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17886525 8418 127.31 2135 2135 2120 2765 1495 2130 2124.80 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.20 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
4 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17676605 8319 125.82 2135 2135 2120 2765 1495 2130 2124.85 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.20 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
5 20250218 131326 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17518985 8245 124.70 2135 2135 2120 2765 1495 2130 2124.80 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.19 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
6 20250218 121328 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 17504135 8238 124.59 2135 2135 2120 2765 1495 2130 2124.80 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.19 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2150 -1.16 20250131 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
7 20250218 111325 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 670055 316 4.78 2135 2135 2120 2765 1495 2130 2120.43 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.01 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2150 -1.16 20250131 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
8 20250218 101325 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 670055 316 4.78 2135 2135 2120 2765 1495 2130 2120.43 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 303.57 1.07 12 0.01 7.00 1993.00 2370 20240617 -10.34 2040 20250107 4.17 2150 -1.16 20250131 2040 4.17 20250107 2370 -10.34 20240617 2040 4.17 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
9 20250218 091330 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 2135 1 0.02 2135 2135 2135 2765 1495 2130 2135.00 0.16 0 0 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
10 20250217 161325 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13985415 6612 567.07 2135 2140 2115 2765 1495 2130 2115.16 0.15 0 294 2153 2141 2123 2111 2093 2132 2102 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.16 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
11 20250217 151323 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13974765 6607 566.64 2135 2140 2115 2765 1495 2130 2115.15 0.15 0 294 2153 2141 2123 2111 2093 2132 2102 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.16 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
12 20250217 141322 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 13974765 6607 566.64 2135 2140 2115 2765 1495 2130 2115.15 0.15 0 294 2153 2141 2123 2111 2093 2132 2102 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.16 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N