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
487720/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
20250218,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,15054370,7407,29.54,2030,2035,2025,2635,1425,2030,2032.45,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.18,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,6655925,3280,13.08,2030,2035,2025,2635,1425,2030,2029.25,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.08,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5326275,2625,10.47,2030,2035,2025,2635,1425,2030,2029.06,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.06,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,4544350,2240,8.93,2030,2035,2025,2635,1425,2030,2028.73,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.05,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,4509875,2223,8.87,2030,2035,2025,2635,1425,2030,2028.73,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.05,0.00,0.00,3200,20241220,-36.72,1930,20241220,4.92,2040,-0.74,20250217,1936,4.60,20250102,3200,-36.72,20241220,1930,4.92,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,4491650,2214,8.83,2030,2035,2025,2635,1425,2030,2028.75,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.05,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2257875,1112,4.43,2030,2035,2030,2635,1425,2030,2030.46,0.02,0,197,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.03,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250218,091355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,34510,17,0.07,2030,2030,2030,2635,1425,2030,2030.00,0.02,0,-1,2046,2037,2031,2022,2016,2035,2020,4,605,100,1420,5,1,4230000,86,0.00,0.00,12,0.00,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,699,N,N,0,N,00,N
20250217,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,50996340,25075,207.63,2035,2040,2025,2645,1425,2035,2033.75,0.02,0,23,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.59,0.00,0.00,3200,20241220,-36.56,1930,20241220,5.18,2040,-0.49,20250217,1936,4.86,20250102,3200,-36.56,20241220,1930,5.18,20241220,0.00,N,487720,100,4 억,,676,N,N,0,N,00,N
20250217,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,50980100,25067,207.56,2035,2040,2025,2645,1425,2035,2033.75,0.02,0,23,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.59,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,676,N,N,0,N,00,N
20250217,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,47244655,23233,192.37,2035,2040,2025,2645,1425,2035,2033.52,0.02,0,23,2045,2040,2030,2025,2015,2042,2027,4,610,100,1420,5,1,4230000,86,0.00,0.00,12,0.55,0.00,0.00,3200,20241220,-36.41,1930,20241220,5.44,2040,-0.25,20250217,1936,5.11,20250102,3200,-36.41,20241220,1930,5.44,20241220,0.00,N,487720,100,4 억,,676,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 161351 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 15054370 7407 29.54 2030 2035 2025 2635 1425 2030 2032.45 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.18 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
3 20250218 151351 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 6655925 3280 13.08 2030 2035 2025 2635 1425 2030 2029.25 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.08 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
4 20250218 141354 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 5326275 2625 10.47 2030 2035 2025 2635 1425 2030 2029.06 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.06 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
5 20250218 131351 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 4544350 2240 8.93 2030 2035 2025 2635 1425 2030 2028.73 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.05 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
6 20250218 121353 57 100.00 KOSDAQ 금융 N N N N N 2025 -5 5 -0.25 4509875 2223 8.87 2030 2035 2025 2635 1425 2030 2028.73 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.05 0.00 0.00 3200 20241220 -36.72 1930 20241220 4.92 2040 -0.74 20250217 1936 4.60 20250102 3200 -36.72 20241220 1930 4.92 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
7 20250218 111349 57 100.00 KOSDAQ 금융 N N N N N 2035 5 2 0.25 4491650 2214 8.83 2030 2035 2025 2635 1425 2030 2028.75 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.05 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
8 20250218 101350 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 2257875 1112 4.43 2030 2035 2030 2635 1425 2030 2030.46 0.02 0 197 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.03 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
9 20250218 091355 57 100.00 KOSDAQ 금융 N N N N N 2030 0 3 0.00 34510 17 0.07 2030 2030 2030 2635 1425 2030 2030.00 0.02 0 -1 2046 2037 2031 2022 2016 2035 2020 4 605 100 1420 5 1 4230000 86 0.00 0.00 12 0.00 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 699 N N 0 N 00 N
10 20250217 161350 57 100.00 KOSDAQ 금융 N N N N N 2030 -5 5 -0.25 50996340 25075 207.63 2035 2040 2025 2645 1425 2035 2033.75 0.02 0 23 2045 2040 2030 2025 2015 2042 2027 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.59 0.00 0.00 3200 20241220 -36.56 1930 20241220 5.18 2040 -0.49 20250217 1936 4.86 20250102 3200 -36.56 20241220 1930 5.18 20241220 0.00 N 487720 100 4 억 676 N N 0 N 00 N
11 20250217 151347 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 50980100 25067 207.56 2035 2040 2025 2645 1425 2035 2033.75 0.02 0 23 2045 2040 2030 2025 2015 2042 2027 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.59 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 676 N N 0 N 00 N
12 20250217 141346 57 100.00 KOSDAQ 금융 N N N N N 2035 0 3 0.00 47244655 23233 192.37 2035 2040 2025 2645 1425 2035 2033.52 0.02 0 23 2045 2040 2030 2025 2015 2042 2027 4 610 100 1420 5 1 4230000 86 0.00 0.00 12 0.55 0.00 0.00 3200 20241220 -36.41 1930 20241220 5.44 2040 -0.25 20250217 1936 5.11 20250102 3200 -36.41 20241220 1930 5.44 20241220 0.00 N 487720 100 4 억 676 N N 0 N 00 N