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
477760/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
20250218,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10391205,5059,73.52,2055,2055,2050,2670,1440,2055,2054.00,0.04,0,-40,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10391205,5059,73.52,2055,2055,2050,2670,1440,2055,2054.00,0.04,0,-40,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6611455,3218,46.77,2055,2055,2050,2670,1440,2055,2054.52,0.04,0,-38,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6558125,3192,46.39,2055,2055,2050,2670,1440,2055,2054.55,0.04,0,-38,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,121348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6558125,3192,46.39,2055,2055,2050,2670,1440,2055,2054.55,0.04,0,-38,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.05,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4618225,2248,32.67,2055,2055,2050,2670,1440,2055,2054.37,0.04,0,-37,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,406600,198,2.88,2055,2055,2050,2670,1440,2055,2053.54,0.04,0,-36,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,091350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,205500,100,1.45,2055,2055,2055,2670,1440,2055,2055.00,0.04,0,0,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250217,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,14046475,6881,26.06,2040,2055,2040,2670,1440,2055,2041.34,0.04,0,35,2088,2071,2053,2036,2018,2072,2037,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.12,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.14,N,477760,100,5 억,,2299,N,N,0,N,00,N
20250217,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,14046475,6881,26.06,2040,2055,2040,2670,1440,2055,2041.34,0.04,0,35,2088,2071,2053,2036,2018,2072,2037,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.12,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.14,N,477760,100,5 억,,2299,N,N,0,N,00,N
20250217,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,12874765,6310,23.90,2040,2055,2040,2670,1440,2055,2040.37,0.04,0,52,2088,2071,2053,2036,2018,2072,2037,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.11,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.14,N,477760,100,5 억,,2299,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 161345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 10391205 5059 73.52 2055 2055 2050 2670 1440 2055 2054.00 0.04 0 -40 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
3 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 10391205 5059 73.52 2055 2055 2050 2670 1440 2055 2054.00 0.04 0 -40 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
4 20250218 141349 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6611455 3218 46.77 2055 2055 2050 2670 1440 2055 2054.52 0.04 0 -38 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.06 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
5 20250218 131346 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6558125 3192 46.39 2055 2055 2050 2670 1440 2055 2054.55 0.04 0 -38 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
6 20250218 121348 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6558125 3192 46.39 2055 2055 2050 2670 1440 2055 2054.55 0.04 0 -38 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.05 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
7 20250218 111344 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 4618225 2248 32.67 2055 2055 2050 2670 1440 2055 2054.37 0.04 0 -37 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.04 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
8 20250218 101345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 406600 198 2.88 2055 2055 2050 2670 1440 2055 2053.54 0.04 0 -36 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
9 20250218 091350 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 205500 100 1.45 2055 2055 2055 2670 1440 2055 2055.00 0.04 0 0 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
10 20250217 161345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 14046475 6881 26.06 2040 2055 2040 2670 1440 2055 2041.34 0.04 0 35 2088 2071 2053 2036 2018 2072 2037 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.12 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.14 N 477760 100 5 억 2299 N N 0 N 00 N
11 20250217 151342 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 14046475 6881 26.06 2040 2055 2040 2670 1440 2055 2041.34 0.04 0 35 2088 2071 2053 2036 2018 2072 2037 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.12 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.14 N 477760 100 5 억 2299 N N 0 N 00 N
12 20250217 141341 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 12874765 6310 23.90 2040 2055 2040 2670 1440 2055 2040.37 0.04 0 52 2088 2071 2053 2036 2018 2072 2037 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.11 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.14 N 477760 100 5 억 2299 N N 0 N 00 N