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
435870/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,,금융,N,N,N,N, ,N,2110,5,2,0.24,21682765,10285,63.82,2110,2110,2100,2735,1475,2105,2108.19,0.00,0,502,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.28,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,15327445,7273,45.13,2110,2110,2100,2735,1475,2105,2107.44,0.00,0,502,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.20,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9457425,4491,27.87,2110,2110,2100,2735,1475,2105,2105.86,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.12,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9457425,4491,27.87,2110,2110,2100,2735,1475,2105,2105.86,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.12,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,121301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,9194175,4366,27.09,2110,2110,2100,2735,1475,2105,2105.86,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.12,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2110,-0.24,20250218,2070,1.69,20250108,2240,-6.03,20240219,2065,1.94,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2116330,1003,6.22,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.03,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2116330,1003,6.22,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.03,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,2110,1,0.01,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250217,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,33850930,16116,594.69,2100,2105,2100,2735,1475,2105,2100.45,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.43,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2105,0.00,20250210,2070,1.69,20250108,2240,-6.03,20240219,2065,1.94,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250217,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,30811310,14672,541.40,2100,2105,2100,2735,1475,2105,2100.01,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.39,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2105,0.00,20250210,2070,1.69,20250108,2240,-6.03,20240219,2065,1.94,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250217,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,19013455,9054,334.10,2100,2105,2100,2735,1475,2105,2100.01,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.20,1.06,12,0.24,25.00,1983.00,2190,20240719,-3.88,2065,20241121,1.94,2105,0.00,20250210,2070,1.69,20250108,2240,-6.03,20240219,2065,1.94,20241121,0.00,N,435870,100,3 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 161258 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21682765 10285 63.82 2110 2110 2100 2735 1475 2105 2108.19 0.00 0 502 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.28 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
3 20250218 151300 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 15327445 7273 45.13 2110 2110 2100 2735 1475 2105 2107.44 0.00 0 502 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.20 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
4 20250218 141302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 9457425 4491 27.87 2110 2110 2100 2735 1475 2105 2105.86 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.12 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
5 20250218 131259 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 9457425 4491 27.87 2110 2110 2100 2735 1475 2105 2105.86 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.12 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
6 20250218 121301 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 9194175 4366 27.09 2110 2110 2100 2735 1475 2105 2105.86 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.12 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2110 -0.24 20250218 2070 1.69 20250108 2240 -6.03 20240219 2065 1.94 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
7 20250218 111258 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2116330 1003 6.22 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.03 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
8 20250218 101258 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2116330 1003 6.22 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.03 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
9 20250218 091302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 2110 1 0.01 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
10 20250217 161258 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 33850930 16116 594.69 2100 2105 2100 2735 1475 2105 2100.45 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.43 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2105 0.00 20250210 2070 1.69 20250108 2240 -6.03 20240219 2065 1.94 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20250217 151256 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 30811310 14672 541.40 2100 2105 2100 2735 1475 2105 2100.01 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.39 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2105 0.00 20250210 2070 1.69 20250108 2240 -6.03 20240219 2065 1.94 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20250217 141255 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 19013455 9054 334.10 2100 2105 2100 2735 1475 2105 2100.01 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.20 1.06 12 0.24 25.00 1983.00 2190 20240719 -3.88 2065 20241121 1.94 2105 0.00 20250210 2070 1.69 20250108 2240 -6.03 20240219 2065 1.94 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N