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
474660/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
20250218,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2963500,1441,9.88,2055,2070,2050,2670,1440,2055,2056.56,0.88,0,-3,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2829775,1376,9.44,2055,2070,2050,2670,1440,2055,2056.52,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2718780,1322,9.07,2055,2070,2050,2670,1440,2055,2056.57,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1678480,817,5.60,2055,2070,2050,2670,1440,2055,2054.44,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1678480,817,5.60,2055,2070,2050,2670,1440,2055,2054.44,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,111339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,456210,222,1.52,2055,2070,2050,2670,1440,2055,2055.00,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2050.00,1.32,12,0.00,1.00,1549.00,5300,20240415,-61.32,1980,20241230,3.54,2080,-1.44,20250114,1995,2.76,20250102,5300,-61.32,20240415,1980,3.54,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,386360,188,1.29,2055,2070,2050,2670,1440,2055,2055.11,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,61650,30,0.21,2055,2055,2055,2670,1440,2055,2055.00,0.88,0,0,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250217,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,29866705,14581,462.74,2040,2060,2040,2680,1450,2065,2048.33,0.88,0,-7,2075,2070,2065,2060,2055,2070,2060,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.26,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48845,N,N,0,N,00,N
20250217,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,29866705,14581,462.74,2040,2060,2040,2680,1450,2065,2048.33,0.88,0,-7,2075,2070,2065,2060,2055,2070,2060,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.26,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48845,N,N,0,N,00,N
20250217,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,29583520,14443,458.36,2040,2060,2040,2680,1450,2065,2048.29,0.88,0,-7,2075,2070,2065,2060,2055,2070,2060,6,615,100,1440,5,1,5520000,113,2055.00,1.33,12,0.26,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48845,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2963500 1441 9.88 2055 2070 2050 2670 1440 2055 2056.56 0.88 0 -3 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.03 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
3 20250218 151341 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2829775 1376 9.44 2055 2070 2050 2670 1440 2055 2056.52 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
4 20250218 141343 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 2718780 1322 9.07 2055 2070 2050 2670 1440 2055 2056.57 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
5 20250218 131340 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1678480 817 5.60 2055 2070 2050 2670 1440 2055 2054.44 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.01 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
6 20250218 121342 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1678480 817 5.60 2055 2070 2050 2670 1440 2055 2054.44 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.01 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
7 20250218 111339 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 456210 222 1.52 2055 2070 2050 2670 1440 2055 2055.00 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2050.00 1.32 12 0.00 1.00 1549.00 5300 20240415 -61.32 1980 20241230 3.54 2080 -1.44 20250114 1995 2.76 20250102 5300 -61.32 20240415 1980 3.54 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
8 20250218 101339 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 386360 188 1.29 2055 2070 2050 2670 1440 2055 2055.11 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
9 20250218 091344 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 61650 30 0.21 2055 2055 2055 2670 1440 2055 2055.00 0.88 0 0 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
10 20250217 161339 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 29866705 14581 462.74 2040 2060 2040 2680 1450 2065 2048.33 0.88 0 -7 2075 2070 2065 2060 2055 2070 2060 6 615 100 1440 5 1 5520000 113 2055.00 1.33 12 0.26 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48845 N N 0 N 00 N
11 20250217 151336 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 29866705 14581 462.74 2040 2060 2040 2680 1450 2065 2048.33 0.88 0 -7 2075 2070 2065 2060 2055 2070 2060 6 615 100 1440 5 1 5520000 113 2055.00 1.33 12 0.26 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48845 N N 0 N 00 N
12 20250217 141335 57 100.00 KOSDAQ 금융 N N N N N 2055 -10 5 -0.48 29583520 14443 458.36 2040 2060 2040 2680 1450 2065 2048.29 0.88 0 -7 2075 2070 2065 2060 2055 2070 2060 6 615 100 1440 5 1 5520000 113 2055.00 1.33 12 0.26 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48845 N N 0 N 00 N