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
435620/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
20250218,161258,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10560,20,2,0.19,196016520,18590,317.02,10520,10560,10520,13700,7380,10540,10544.19,0.14,0,-36,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,454,33.95,1.05,12,0.43,311.00,10070.00,10560,20250218,0.00,9300,20240213,13.55,10560,0.00,20250218,10360,1.93,20250102,10560,0.00,20250218,9550,10.58,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,151259,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10550,10,2,0.09,170812470,16203,276.31,10520,10550,10520,13700,7380,10540,10542.03,0.14,0,143,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,454,33.92,1.05,12,0.38,311.00,10070.00,10550,20250218,0.00,9300,20240213,13.44,10550,0.00,20250218,10360,1.83,20250102,10550,0.00,20250218,9550,10.47,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,61272290,5819,99.23,10520,10530,10520,13700,7380,10540,10529.69,0.14,0,145,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.14,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,56017820,5320,90.72,10520,10530,10520,13700,7380,10540,10529.67,0.14,0,145,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.12,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,121300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,30966950,2941,50.15,10520,10530,10520,13700,7380,10540,10529.39,0.14,0,0,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.07,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,2936090,279,4.76,10520,10530,10520,13700,7380,10540,10523.62,0.14,0,0,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.01,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,101257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10530,-10,5,-0.09,2936090,279,4.76,10520,10530,10520,13700,7380,10540,10523.62,0.14,0,0,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.86,1.05,12,0.01,311.00,10070.00,10540,20250213,-0.09,9300,20240213,13.23,10540,-0.09,20250213,10360,1.64,20250102,10540,-0.09,20250213,9550,10.26,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250218,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10520,-20,5,-0.19,2809830,267,4.55,10520,10530,10520,13700,7380,10540,10523.71,0.14,0,0,10553,10546,10533,10526,10513,10550,10530,22,3160,500,7790,10,1,4302000,453,33.83,1.04,12,0.01,311.00,10070.00,10540,20250213,-0.19,9300,20240213,13.12,10540,-0.19,20250213,10360,1.54,20250102,10540,-0.19,20250213,9550,10.16,20240222,0.00,N,435620,500,21 억,,6219,N,N,0,N,00,N
20250217,161257,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,30,2,0.29,61802150,5864,90.73,10520,10540,10520,13660,7360,10510,10539.25,0.14,0,21,10543,10526,10513,10496,10483,10525,10495,22,3150,500,7770,10,1,4302000,453,33.89,1.05,12,0.14,311.00,10070.00,10540,20250213,0.00,9300,20240213,13.33,10540,0.00,20250213,10360,1.74,20250102,10540,0.00,20250213,9550,10.37,20240222,0.00,N,435620,500,21 억,,6198,N,N,0,N,00,N
20250217,151255,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,30,2,0.29,61802150,5864,90.73,10520,10540,10520,13660,7360,10510,10539.25,0.14,0,21,10543,10526,10513,10496,10483,10525,10495,22,3150,500,7770,10,1,4302000,453,33.89,1.05,12,0.14,311.00,10070.00,10540,20250213,0.00,9300,20240213,13.33,10540,0.00,20250213,10360,1.74,20250102,10540,0.00,20250213,9550,10.37,20240222,0.00,N,435620,500,21 억,,6198,N,N,0,N,00,N
20250217,141254,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10540,30,2,0.29,61781080,5862,90.70,10520,10540,10520,13660,7360,10510,10539.25,0.14,0,21,10543,10526,10513,10496,10483,10525,10495,22,3150,500,7770,10,1,4302000,453,33.89,1.05,12,0.14,311.00,10070.00,10540,20250213,0.00,9300,20240213,13.33,10540,0.00,20250213,10360,1.74,20250102,10540,0.00,20250213,9550,10.37,20240222,0.00,N,435620,500,21 억,,6198,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 161258 57 100.00 KOSDAQ 신고가 금융 N N N N N 10560 20 2 0.19 196016520 18590 317.02 10520 10560 10520 13700 7380 10540 10544.19 0.14 0 -36 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 454 33.95 1.05 12 0.43 311.00 10070.00 10560 20250218 0.00 9300 20240213 13.55 10560 0.00 20250218 10360 1.93 20250102 10560 0.00 20250218 9550 10.58 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
3 20250218 151259 57 100.00 KOSDAQ 신고가 금융 N N N N N 10550 10 2 0.09 170812470 16203 276.31 10520 10550 10520 13700 7380 10540 10542.03 0.14 0 143 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 454 33.92 1.05 12 0.38 311.00 10070.00 10550 20250218 0.00 9300 20240213 13.44 10550 0.00 20250218 10360 1.83 20250102 10550 0.00 20250218 9550 10.47 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
4 20250218 141302 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 61272290 5819 99.23 10520 10530 10520 13700 7380 10540 10529.69 0.14 0 145 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.14 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
5 20250218 131258 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 56017820 5320 90.72 10520 10530 10520 13700 7380 10540 10529.67 0.14 0 145 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.12 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
6 20250218 121300 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 30966950 2941 50.15 10520 10530 10520 13700 7380 10540 10529.39 0.14 0 0 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.07 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
7 20250218 111258 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 2936090 279 4.76 10520 10530 10520 13700 7380 10540 10523.62 0.14 0 0 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.01 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
8 20250218 101257 57 100.00 KOSDAQ 금융 N N N N N 10530 -10 5 -0.09 2936090 279 4.76 10520 10530 10520 13700 7380 10540 10523.62 0.14 0 0 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.86 1.05 12 0.01 311.00 10070.00 10540 20250213 -0.09 9300 20240213 13.23 10540 -0.09 20250213 10360 1.64 20250102 10540 -0.09 20250213 9550 10.26 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
9 20250218 091302 57 100.00 KOSDAQ 금융 N N N N N 10520 -20 5 -0.19 2809830 267 4.55 10520 10530 10520 13700 7380 10540 10523.71 0.14 0 0 10553 10546 10533 10526 10513 10550 10530 22 3160 500 7790 10 1 4302000 453 33.83 1.04 12 0.01 311.00 10070.00 10540 20250213 -0.19 9300 20240213 13.12 10540 -0.19 20250213 10360 1.54 20250102 10540 -0.19 20250213 9550 10.16 20240222 0.00 N 435620 500 21 억 6219 N N 0 N 00 N
10 20250217 161257 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 30 2 0.29 61802150 5864 90.73 10520 10540 10520 13660 7360 10510 10539.25 0.14 0 21 10543 10526 10513 10496 10483 10525 10495 22 3150 500 7770 10 1 4302000 453 33.89 1.05 12 0.14 311.00 10070.00 10540 20250213 0.00 9300 20240213 13.33 10540 0.00 20250213 10360 1.74 20250102 10540 0.00 20250213 9550 10.37 20240222 0.00 N 435620 500 21 억 6198 N N 0 N 00 N
11 20250217 151255 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 30 2 0.29 61802150 5864 90.73 10520 10540 10520 13660 7360 10510 10539.25 0.14 0 21 10543 10526 10513 10496 10483 10525 10495 22 3150 500 7770 10 1 4302000 453 33.89 1.05 12 0.14 311.00 10070.00 10540 20250213 0.00 9300 20240213 13.33 10540 0.00 20250213 10360 1.74 20250102 10540 0.00 20250213 9550 10.37 20240222 0.00 N 435620 500 21 억 6198 N N 0 N 00 N
12 20250217 141254 57 100.00 KOSDAQ 신고가 금융 N N N N N 10540 30 2 0.29 61781080 5862 90.70 10520 10540 10520 13660 7360 10510 10539.25 0.14 0 21 10543 10526 10513 10496 10483 10525 10495 22 3150 500 7770 10 1 4302000 453 33.89 1.05 12 0.14 311.00 10070.00 10540 20250213 0.00 9300 20240213 13.33 10540 0.00 20250213 10360 1.74 20250102 10540 0.00 20250213 9550 10.37 20240222 0.00 N 435620 500 21 억 6198 N N 0 N 00 N