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
440820/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
20250218,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,121305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,111302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21100,10,0.12,2110,2110,2110,2735,1475,2105,2110.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,165,35.76,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.65,2020,20240805,4.46,2110,0.00,20250218,2065,2.18,20250102,2190,-3.65,20240701,2020,4.46,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250218,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.00,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2105,0.00,20250212,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250217,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,17890255,8512,53200.00,2100,2105,2100,2735,1475,2105,2101.77,0.00,0,1700,2105,2105,2105,2105,2105,2105,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.11,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2105,0.00,20250212,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250217,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,17890255,8512,53200.00,2100,2105,2100,2735,1475,2105,2101.77,0.00,0,1700,2105,2105,2105,2105,2105,2105,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.11,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2105,0.00,20250212,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,103,N,N,0,N,00,N
20250217,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,17890255,8512,53200.00,2100,2105,2100,2735,1475,2105,2101.77,0.00,0,1700,2105,2105,2105,2105,2105,2105,2105,8,630,100,1470,5,1,7800000,164,35.68,1.12,12,0.11,59.00,1883.00,2190,20240701,-3.88,2020,20240805,4.21,2105,0.00,20250212,2065,1.94,20250102,2190,-3.88,20240701,2020,4.21,20240805,0.00,N,440820,100,7 억,,103,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
3 20250218 151304 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
4 20250218 141306 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
5 20250218 131303 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
6 20250218 121305 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
7 20250218 111302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
8 20250218 101302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21100 10 0.12 2110 2110 2110 2735 1475 2105 2110.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 165 35.76 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.65 2020 20240805 4.46 2110 0.00 20250218 2065 2.18 20250102 2190 -3.65 20240701 2020 4.46 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
9 20250218 091306 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 0 0 0.00 0 0 0 2735 1475 2105 0.00 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.00 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2105 0.00 20250212 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
10 20250217 161302 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 17890255 8512 53200.00 2100 2105 2100 2735 1475 2105 2101.77 0.00 0 1700 2105 2105 2105 2105 2105 2105 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.11 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2105 0.00 20250212 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
11 20250217 151300 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 17890255 8512 53200.00 2100 2105 2100 2735 1475 2105 2101.77 0.00 0 1700 2105 2105 2105 2105 2105 2105 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.11 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2105 0.00 20250212 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N
12 20250217 141258 57 100.00 KOSDAQ 금융 N N N N N 2105 0 3 0.00 17890255 8512 53200.00 2100 2105 2100 2735 1475 2105 2101.77 0.00 0 1700 2105 2105 2105 2105 2105 2105 2105 8 630 100 1470 5 1 7800000 164 35.68 1.12 12 0.11 59.00 1883.00 2190 20240701 -3.88 2020 20240805 4.21 2105 0.00 20250212 2065 1.94 20250102 2190 -3.88 20240701 2020 4.21 20240805 0.00 N 440820 100 7 억 103 N N 0 N 00 N