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
477340/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
20250218,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,4,2,0.20,16538114,8407,28.80,1964,1969,1963,2550,1375,1964,1967.18,0.00,0,-13,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-22.67,1920,20241226,2.50,1973,-0.25,20250106,1929,2.02,20250102,2545,-22.67,20240624,1920,2.50,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,15455714,7857,26.92,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,147,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.83,1920,20241226,2.29,1973,-0.46,20250106,1929,1.81,20250102,2545,-22.83,20240624,1920,2.29,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,15416424,7837,26.85,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.63,1920,20241226,2.55,1973,-0.20,20250106,1929,2.07,20250102,2545,-22.63,20240624,1920,2.55,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,15416424,7837,26.85,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.63,1920,20241226,2.55,1973,-0.20,20250106,1929,2.07,20250102,2545,-22.63,20240624,1920,2.55,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,121347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,15416424,7837,26.85,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.63,1920,20241226,2.55,1973,-0.20,20250106,1929,2.07,20250102,2545,-22.63,20240624,1920,2.55,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,13384416,6805,23.31,1964,1969,1963,2550,1375,1964,1966.85,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.09,0.00,0.00,2545,20240624,-22.63,1920,20241226,2.55,1973,-0.20,20250106,1929,2.07,20250102,2545,-22.63,20240624,1920,2.55,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1967,3,2,0.15,7218495,3672,12.58,1964,1969,1963,2550,1375,1964,1965.82,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.05,0.00,0.00,2545,20240624,-22.71,1920,20241226,2.45,1973,-0.30,20250106,1929,1.97,20250102,2545,-22.71,20240624,1920,2.45,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,4,2,0.20,4349637,2214,7.58,1964,1968,1963,2550,1375,1964,1964.61,0.00,0,58,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.67,1920,20241226,2.50,1973,-0.25,20250106,1929,2.02,20250102,2545,-22.67,20240624,1920,2.50,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250217,161343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,2,2,0.10,55591863,28348,160.07,1962,1965,1960,2550,1374,1962,1961.05,0.00,0,-181,1966,1963,1959,1956,1952,1965,1958,8,588,100,1370,1,1,7510000,147,0.00,0.00,12,0.38,0.00,0.00,2545,20240624,-22.83,1920,20241226,2.29,1973,-0.46,20250106,1929,1.81,20250102,2545,-22.83,20240624,1920,2.29,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250217,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,3,2,0.15,54965347,28029,158.27,1962,1965,1960,2550,1374,1962,1961.02,0.00,0,138,1966,1963,1959,1956,1952,1965,1958,8,588,100,1370,1,1,7510000,148,0.00,0.00,12,0.37,0.00,0.00,2545,20240624,-22.79,1920,20241226,2.34,1973,-0.41,20250106,1929,1.87,20250102,2545,-22.79,20240624,1920,2.34,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250217,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1962,0,3,0.00,53947483,27511,155.34,1962,1962,1960,2550,1374,1962,1960.94,0.00,0,138,1966,1963,1959,1956,1952,1965,1958,8,588,100,1370,1,1,7510000,147,0.00,0.00,12,0.37,0.00,0.00,2545,20240624,-22.91,1920,20241226,2.19,1973,-0.56,20250106,1929,1.71,20250102,2545,-22.91,20240624,1920,2.19,20241226,0.00,N,477340,100,7 억,,0,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 161344 57 100.00 KOSDAQ 금융 N N N N N 1968 4 2 0.20 16538114 8407 28.80 1964 1969 1963 2550 1375 1964 1967.18 0.00 0 -13 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.11 0.00 0.00 2545 20240624 -22.67 1920 20241226 2.50 1973 -0.25 20250106 1929 2.02 20250102 2545 -22.67 20240624 1920 2.50 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250218 151345 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 15455714 7857 26.92 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 147 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.83 1920 20241226 2.29 1973 -0.46 20250106 1929 1.81 20250102 2545 -22.83 20240624 1920 2.29 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 15416424 7837 26.85 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.63 1920 20241226 2.55 1973 -0.20 20250106 1929 2.07 20250102 2545 -22.63 20240624 1920 2.55 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250218 131345 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 15416424 7837 26.85 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.63 1920 20241226 2.55 1973 -0.20 20250106 1929 2.07 20250102 2545 -22.63 20240624 1920 2.55 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250218 121347 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 15416424 7837 26.85 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.63 1920 20241226 2.55 1973 -0.20 20250106 1929 2.07 20250102 2545 -22.63 20240624 1920 2.55 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250218 111343 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 13384416 6805 23.31 1964 1969 1963 2550 1375 1964 1966.85 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.09 0.00 0.00 2545 20240624 -22.63 1920 20241226 2.55 1973 -0.20 20250106 1929 2.07 20250102 2545 -22.63 20240624 1920 2.55 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250218 101344 57 100.00 KOSDAQ 금융 N N N N N 1967 3 2 0.15 7218495 3672 12.58 1964 1969 1963 2550 1375 1964 1965.82 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.05 0.00 0.00 2545 20240624 -22.71 1920 20241226 2.45 1973 -0.30 20250106 1929 1.97 20250102 2545 -22.71 20240624 1920 2.45 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250218 091349 57 100.00 KOSDAQ 금융 N N N N N 1968 4 2 0.20 4349637 2214 7.58 1964 1968 1963 2550 1375 1964 1964.61 0.00 0 58 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.03 0.00 0.00 2545 20240624 -22.67 1920 20241226 2.50 1973 -0.25 20250106 1929 2.02 20250102 2545 -22.67 20240624 1920 2.50 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250217 161343 57 100.00 KOSDAQ 금융 N N N N N 1964 2 2 0.10 55591863 28348 160.07 1962 1965 1960 2550 1374 1962 1961.05 0.00 0 -181 1966 1963 1959 1956 1952 1965 1958 8 588 100 1370 1 1 7510000 147 0.00 0.00 12 0.38 0.00 0.00 2545 20240624 -22.83 1920 20241226 2.29 1973 -0.46 20250106 1929 1.81 20250102 2545 -22.83 20240624 1920 2.29 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250217 151341 57 100.00 KOSDAQ 금융 N N N N N 1965 3 2 0.15 54965347 28029 158.27 1962 1965 1960 2550 1374 1962 1961.02 0.00 0 138 1966 1963 1959 1956 1952 1965 1958 8 588 100 1370 1 1 7510000 148 0.00 0.00 12 0.37 0.00 0.00 2545 20240624 -22.79 1920 20241226 2.34 1973 -0.41 20250106 1929 1.87 20250102 2545 -22.79 20240624 1920 2.34 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250217 141340 57 100.00 KOSDAQ 금융 N N N N N 1962 0 3 0.00 53947483 27511 155.34 1962 1962 1960 2550 1374 1962 1960.94 0.00 0 138 1966 1963 1959 1956 1952 1965 1958 8 588 100 1370 1 1 7510000 147 0.00 0.00 12 0.37 0.00 0.00 2545 20240624 -22.91 1920 20241226 2.19 1973 -0.56 20250106 1929 1.71 20250102 2545 -22.91 20240624 1920 2.19 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N