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
478780/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
20250218,161347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,27772975,13688,94.90,2030,2045,2020,2655,1435,2045,2029.00,0.46,0,143,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,26883600,13252,91.87,2030,2045,2020,2655,1435,2045,2028.64,0.46,0,159,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-15,5,-0.73,26881555,13251,91.87,2030,2045,2020,2655,1435,2045,2028.64,0.46,0,159,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.94,1981,20241226,2.47,2050,-0.98,20250212,1991,1.96,20250102,3120,-34.94,20240822,1981,2.47,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,131347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,19037960,9398,65.16,2030,2045,2020,2655,1435,2045,2025.75,0.46,0,0,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.12,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-10,5,-0.49,19037960,9398,65.16,2030,2045,2020,2655,1435,2045,2025.75,0.46,0,0,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.12,0.00,0.00,3120,20240822,-34.78,1981,20241226,2.73,2050,-0.73,20250212,1991,2.21,20250102,3120,-34.78,20240822,1981,2.73,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,18787655,9275,64.30,2030,2045,2020,2655,1435,2045,2025.62,0.46,0,0,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.12,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-5,5,-0.24,15249855,7530,52.20,2030,2045,2025,2655,1435,2045,2025.21,0.46,0,0,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,161,0.00,0.00,12,0.10,0.00,0.00,3120,20240822,-34.62,1981,20241226,2.98,2050,-0.49,20250212,1991,2.46,20250102,3120,-34.62,20240822,1981,2.98,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250218,091351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,0,0,0.00,0,0,0,2655,1435,2045,0.00,0.46,0,0,2055,2050,2040,2035,2025,2052,2037,8,610,100,1430,5,1,7910000,162,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36549,N,N,0,N,00,N
20250217,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,29307145,14424,820.94,2035,2045,2030,2650,1430,2040,2031.83,0.47,0,-385,2060,2050,2040,2030,2020,2045,2025,8,610,100,1420,5,1,7910000,162,0.00,0.00,12,0.18,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36934,N,N,0,N,00,N
20250217,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,28654790,14105,802.79,2035,2045,2030,2650,1430,2040,2031.53,0.47,0,-385,2060,2050,2040,2030,2020,2045,2025,8,610,100,1420,5,1,7910000,162,0.00,0.00,12,0.18,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36934,N,N,0,N,00,N
20250217,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,26523910,13058,743.20,2035,2045,2030,2650,1430,2040,2031.24,0.47,0,-399,2060,2050,2040,2030,2020,2045,2025,8,610,100,1420,5,1,7910000,162,0.00,0.00,12,0.17,0.00,0.00,3120,20240822,-34.46,1981,20241226,3.23,2050,-0.24,20250212,1991,2.71,20250102,3120,-34.46,20240822,1981,3.23,20241226,0.00,N,478780,100,7 억,,36934,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 161347 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 27772975 13688 94.90 2030 2045 2020 2655 1435 2045 2029.00 0.46 0 143 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
3 20250218 151348 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 26883600 13252 91.87 2030 2045 2020 2655 1435 2045 2028.64 0.46 0 159 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 162 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
4 20250218 141350 57 100.00 KOSDAQ 금융 N N N N N 2030 -15 5 -0.73 26881555 13251 91.87 2030 2045 2020 2655 1435 2045 2028.64 0.46 0 159 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.94 1981 20241226 2.47 2050 -0.98 20250212 1991 1.96 20250102 3120 -34.94 20240822 1981 2.47 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
5 20250218 131347 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 19037960 9398 65.16 2030 2045 2020 2655 1435 2045 2025.75 0.46 0 0 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.12 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
6 20250218 121349 57 100.00 KOSDAQ 금융 N N N N N 2035 -10 5 -0.49 19037960 9398 65.16 2030 2045 2020 2655 1435 2045 2025.75 0.46 0 0 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.12 0.00 0.00 3120 20240822 -34.78 1981 20241226 2.73 2050 -0.73 20250212 1991 2.21 20250102 3120 -34.78 20240822 1981 2.73 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
7 20250218 111346 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 18787655 9275 64.30 2030 2045 2020 2655 1435 2045 2025.62 0.46 0 0 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.12 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
8 20250218 101346 57 100.00 KOSDAQ 금융 N N N N N 2040 -5 5 -0.24 15249855 7530 52.20 2030 2045 2025 2655 1435 2045 2025.21 0.46 0 0 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 161 0.00 0.00 12 0.10 0.00 0.00 3120 20240822 -34.62 1981 20241226 2.98 2050 -0.49 20250212 1991 2.46 20250102 3120 -34.62 20240822 1981 2.98 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
9 20250218 091351 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 0 0 0.00 0 0 0 2655 1435 2045 0.00 0.46 0 0 2055 2050 2040 2035 2025 2052 2037 8 610 100 1430 5 1 7910000 162 0.00 0.00 12 0.00 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36549 N N 0 N 00 N
10 20250217 161346 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 29307145 14424 820.94 2035 2045 2030 2650 1430 2040 2031.83 0.47 0 -385 2060 2050 2040 2030 2020 2045 2025 8 610 100 1420 5 1 7910000 162 0.00 0.00 12 0.18 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36934 N N 0 N 00 N
11 20250217 151343 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 28654790 14105 802.79 2035 2045 2030 2650 1430 2040 2031.53 0.47 0 -385 2060 2050 2040 2030 2020 2045 2025 8 610 100 1420 5 1 7910000 162 0.00 0.00 12 0.18 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36934 N N 0 N 00 N
12 20250217 141342 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 26523910 13058 743.20 2035 2045 2030 2650 1430 2040 2031.24 0.47 0 -399 2060 2050 2040 2030 2020 2045 2025 8 610 100 1420 5 1 7910000 162 0.00 0.00 12 0.17 0.00 0.00 3120 20240822 -34.46 1981 20241226 3.23 2050 -0.24 20250212 1991 2.71 20250102 3120 -34.46 20240822 1981 3.23 20241226 0.00 N 478780 100 7 억 36934 N N 0 N 00 N