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
442310/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
20250218,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,6852100,3147,75.25,2185,2185,2150,2785,1505,2145,2177.34,0.17,0,-73,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.05,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,6832660,3138,75.04,2185,2185,2150,2785,1505,2145,2177.39,0.17,0,-73,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.05,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,6804575,3125,74.73,2185,2185,2150,2785,1505,2145,2177.46,0.17,0,-70,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.36,1.15,12,0.05,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,6804575,3125,74.73,2185,2185,2150,2785,1505,2145,2177.46,0.17,0,-70,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.36,1.15,12,0.05,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,25,2,1.17,6763455,3106,74.27,2185,2185,2150,2785,1505,2145,2177.55,0.17,0,-67,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,146,39.45,1.15,12,0.05,55.00,1884.00,2430,20240708,-10.70,2065,20250113,5.08,2185,-0.69,20250218,2065,5.08,20250113,2430,-10.70,20240708,2065,5.08,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,25,2,1.17,6763455,3106,74.27,2185,2185,2150,2785,1505,2145,2177.55,0.17,0,-67,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,146,39.45,1.15,12,0.05,55.00,1884.00,2430,20240708,-10.70,2065,20250113,5.08,2185,-0.69,20250218,2065,5.08,20250113,2430,-10.70,20240708,2065,5.08,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,4591475,2103,50.29,2185,2185,2150,2785,1505,2145,2183.30,0.17,0,-53,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.03,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,40,2,1.86,4370000,2000,47.82,2185,2185,2185,2785,1505,2145,2185.00,0.17,0,0,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,147,39.73,1.16,12,0.03,55.00,1884.00,2430,20240708,-10.08,2065,20250113,5.81,2185,0.00,20250218,2065,5.81,20250113,2430,-10.08,20240708,2065,5.81,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250217,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,8970480,4182,708.81,2165,2165,2145,2795,1505,2150,2145.02,0.17,0,0,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.06,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2170,-1.15,20250102,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250217,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,8944740,4170,706.78,2165,2165,2145,2795,1505,2150,2145.02,0.17,0,12,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6710000,144,39.09,1.14,12,0.06,55.00,1884.00,2430,20240708,-11.52,2065,20250113,4.12,2170,-0.92,20250102,2065,4.12,20250113,2430,-11.52,20240708,2065,4.12,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250217,141259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,8942590,4169,706.61,2165,2165,2145,2795,1505,2150,2145.02,0.17,0,12,2163,2156,2143,2136,2123,2160,2140,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.06,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2170,-1.15,20250102,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11590,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 6852100 3147 75.25 2185 2185 2150 2785 1505 2145 2177.34 0.17 0 -73 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.05 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
3 20250218 151305 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 6832660 3138 75.04 2185 2185 2150 2785 1505 2145 2177.39 0.17 0 -73 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.05 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
4 20250218 141307 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 6804575 3125 74.73 2185 2185 2150 2785 1505 2145 2177.46 0.17 0 -70 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.36 1.15 12 0.05 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
5 20250218 131303 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 6804575 3125 74.73 2185 2185 2150 2785 1505 2145 2177.46 0.17 0 -70 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.36 1.15 12 0.05 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
6 20250218 121306 57 100.00 KOSDAQ 금융 N N N N N 2170 25 2 1.17 6763455 3106 74.27 2185 2185 2150 2785 1505 2145 2177.55 0.17 0 -67 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 146 39.45 1.15 12 0.05 55.00 1884.00 2430 20240708 -10.70 2065 20250113 5.08 2185 -0.69 20250218 2065 5.08 20250113 2430 -10.70 20240708 2065 5.08 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
7 20250218 111303 57 100.00 KOSDAQ 금융 N N N N N 2170 25 2 1.17 6763455 3106 74.27 2185 2185 2150 2785 1505 2145 2177.55 0.17 0 -67 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 146 39.45 1.15 12 0.05 55.00 1884.00 2430 20240708 -10.70 2065 20250113 5.08 2185 -0.69 20250218 2065 5.08 20250113 2430 -10.70 20240708 2065 5.08 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
8 20250218 101303 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 4591475 2103 50.29 2185 2185 2150 2785 1505 2145 2183.30 0.17 0 -53 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.03 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
9 20250218 091307 57 100.00 KOSDAQ 금융 N N N N N 2185 40 2 1.86 4370000 2000 47.82 2185 2185 2185 2785 1505 2145 2185.00 0.17 0 0 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 147 39.73 1.16 12 0.03 55.00 1884.00 2430 20240708 -10.08 2065 20250113 5.81 2185 0.00 20250218 2065 5.81 20250113 2430 -10.08 20240708 2065 5.81 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
10 20250217 161302 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 8970480 4182 708.81 2165 2165 2145 2795 1505 2150 2145.02 0.17 0 0 2163 2156 2143 2136 2123 2160 2140 7 645 100 1590 5 1 6710000 144 39.00 1.14 12 0.06 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2170 -1.15 20250102 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
11 20250217 151300 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 8944740 4170 706.78 2165 2165 2145 2795 1505 2150 2145.02 0.17 0 12 2163 2156 2143 2136 2123 2160 2140 7 645 100 1590 5 1 6710000 144 39.09 1.14 12 0.06 55.00 1884.00 2430 20240708 -11.52 2065 20250113 4.12 2170 -0.92 20250102 2065 4.12 20250113 2430 -11.52 20240708 2065 4.12 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
12 20250217 141259 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 8942590 4169 706.61 2165 2165 2145 2795 1505 2150 2145.02 0.17 0 12 2163 2156 2143 2136 2123 2160 2140 7 645 100 1590 5 1 6710000 144 39.00 1.14 12 0.06 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2170 -1.15 20250102 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N