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
475240/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
20250218,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4470560,2107,2701.28,2100,2140,2095,2780,1500,2140,2121.77,1.69,0,-45,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.07,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2495390,1177,1508.97,2100,2140,2095,2780,1500,2140,2120.13,1.69,0,-44,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2061740,972,1246.15,2100,2140,2095,2780,1500,2140,2121.13,1.69,0,-44,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-25,5,-1.17,1938935,914,1171.79,2100,2140,2095,2780,1500,2140,2121.37,1.69,0,-41,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2150,-1.63,20250213,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1745385,822,1053.85,2100,2140,2095,2780,1500,2140,2123.34,1.69,0,-39,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,1745385,822,1053.85,2100,2140,2095,2780,1500,2140,2123.34,1.69,0,-39,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,1738995,819,1050.00,2100,2140,2095,2780,1500,2140,2123.32,1.69,0,-39,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.63,2045,20241204,4.40,2150,-0.70,20250213,2070,3.14,20250120,7030,-69.63,20240327,2045,4.40,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,1.69,0,0,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250217,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,165920,78,2.17,2140,2145,2115,2780,1500,2140,2127.18,1.69,0,-8,2166,2152,2126,2112,2086,2160,2120,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53983,N,N,0,N,00,N
20250217,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,165920,78,2.17,2140,2145,2115,2780,1500,2140,2127.18,1.69,0,-8,2166,2152,2126,2112,2086,2160,2120,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53983,N,N,0,N,00,N
20250217,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,165920,78,2.17,2140,2145,2115,2780,1500,2140,2127.18,1.69,0,-8,2166,2152,2126,2112,2086,2160,2120,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,-0.47,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53983,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 161341 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 4470560 2107 2701.28 2100 2140 2095 2780 1500 2140 2121.77 1.69 0 -45 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.07 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
3 20250218 151342 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2495390 1177 1508.97 2100 2140 2095 2780 1500 2140 2120.13 1.69 0 -44 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
4 20250218 141344 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2061740 972 1246.15 2100 2140 2095 2780 1500 2140 2121.13 1.69 0 -44 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
5 20250218 131341 57 100.00 KOSDAQ 금융 N N N N N 2115 -25 5 -1.17 1938935 914 1171.79 2100 2140 2095 2780 1500 2140 2121.37 1.69 0 -41 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.91 2045 20241204 3.42 2150 -1.63 20250213 2070 2.17 20250120 7030 -69.91 20240327 2045 3.42 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
6 20250218 121343 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 1745385 822 1053.85 2100 2140 2095 2780 1500 2140 2123.34 1.69 0 -39 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
7 20250218 111340 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 1745385 822 1053.85 2100 2140 2095 2780 1500 2140 2123.34 1.69 0 -39 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
8 20250218 101340 57 100.00 KOSDAQ 금융 N N N N N 2135 -5 5 -0.23 1738995 819 1050.00 2100 2140 2095 2780 1500 2140 2123.32 1.69 0 -39 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.63 2045 20241204 4.40 2150 -0.70 20250213 2070 3.14 20250120 7030 -69.63 20240327 2045 4.40 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
9 20250218 091345 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 0 0 0.00 0 0 0 2780 1500 2140 0.00 1.69 0 0 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 -0.47 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
10 20250217 161340 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 165920 78 2.17 2140 2145 2115 2780 1500 2140 2127.18 1.69 0 -8 2166 2152 2126 2112 2086 2160 2120 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 -0.47 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53983 N N 0 N 00 N
11 20250217 151337 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 165920 78 2.17 2140 2145 2115 2780 1500 2140 2127.18 1.69 0 -8 2166 2152 2126 2112 2086 2160 2120 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 -0.47 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53983 N N 0 N 00 N
12 20250217 141336 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 165920 78 2.17 2140 2145 2115 2780 1500 2140 2127.18 1.69 0 -8 2166 2152 2126 2112 2086 2160 2120 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.00 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 -0.47 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53983 N N 0 N 00 N