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
442900/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
20250218,161304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10180,40,2,0.39,114164820,11244,36.18,10130,10180,10130,13180,7100,10140,10153.40,3.95,0,4453,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,782,54.44,1.03,12,0.15,187.00,9883.00,10180,20250218,0.00,9430,20240205,7.95,10180,0.00,20250218,9940,2.41,20250102,10180,0.00,20250218,9490,7.27,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,151305,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10180,40,2,0.39,111650360,10997,35.39,10130,10180,10130,13180,7100,10140,10152.80,3.95,0,4465,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,782,54.44,1.03,12,0.14,187.00,9883.00,10180,20250218,0.00,9430,20240205,7.95,10180,0.00,20250218,9940,2.41,20250102,10180,0.00,20250218,9490,7.27,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,141307,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10150,10,2,0.10,66310270,6537,21.04,10130,10160,10130,13180,7100,10140,10143.84,3.95,0,4322,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,780,54.28,1.03,12,0.09,187.00,9883.00,10160,20250218,-0.10,9430,20240205,7.64,10160,-0.10,20250218,9940,2.11,20250102,10160,-0.10,20250218,9490,6.95,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,131304,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10150,10,2,0.10,47218220,4656,14.98,10130,10160,10130,13180,7100,10140,10141.37,3.95,0,4322,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,780,54.28,1.03,12,0.06,187.00,9883.00,10160,20250218,-0.10,9430,20240205,7.64,10160,-0.10,20250218,9940,2.11,20250102,10160,-0.10,20250218,9490,6.95,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,121306,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10140,0,3,0.00,46203220,4556,14.66,10130,10160,10130,13180,7100,10140,10141.18,3.95,0,4322,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,779,54.22,1.03,12,0.06,187.00,9883.00,10160,20250218,-0.20,9430,20240205,7.53,10160,-0.20,20250218,9940,2.01,20250102,10160,-0.20,20250218,9490,6.85,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,111303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10150,10,2,0.10,45076670,4445,14.30,10130,10160,10130,13180,7100,10140,10140.98,3.95,0,4322,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,780,54.28,1.03,12,0.06,187.00,9883.00,10160,20250218,-0.10,9430,20240205,7.64,10160,-0.10,20250218,9940,2.11,20250102,10160,-0.10,20250218,9490,6.95,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,101303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10160,20,2,0.20,44042370,4343,13.98,10130,10160,10130,13180,7100,10140,10141.00,3.95,0,4322,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,780,54.33,1.03,12,0.06,187.00,9883.00,10160,20250218,0.00,9430,20240205,7.74,10160,0.00,20250218,9940,2.21,20250102,10160,0.00,20250218,9490,7.06,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250218,091308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10140,0,3,0.00,40144210,3959,12.74,10130,10140,10130,13180,7100,10140,10139.99,3.95,0,3949,10173,10156,10133,10116,10093,10165,10125,38,3040,500,7500,10,1,7680000,779,54.22,1.03,12,0.05,187.00,9883.00,10150,20250214,-0.10,9430,20240205,7.53,10150,-0.10,20250214,9940,2.01,20250102,10150,-0.10,20250214,9490,6.85,20240311,0.00,N,442900,500,38 억,,303201,N,N,0,N,00,N
20250217,161303,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10140,0,3,0.00,314557350,31075,500.64,10130,10150,10110,13180,7100,10140,10122.52,3.93,0,997,10160,10150,10140,10130,10120,10155,10135,38,3040,500,7500,10,1,7680000,779,54.22,1.03,12,0.40,187.00,9883.00,10150,20250214,-0.10,9430,20240202,7.53,10150,0.00,20250214,9940,2.01,20250102,10150,-0.10,20250214,9490,6.85,20240311,0.00,N,442900,500,38 억,,302199,N,N,0,N,00,N
20250217,151301,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10140,0,3,0.00,314557350,31075,500.64,10130,10150,10110,13180,7100,10140,10122.52,3.93,0,997,10160,10150,10140,10130,10120,10155,10135,38,3040,500,7500,10,1,7680000,779,54.22,1.03,12,0.40,187.00,9883.00,10150,20250214,-0.10,9430,20240202,7.53,10150,0.00,20250214,9940,2.01,20250102,10150,-0.10,20250214,9490,6.85,20240311,0.00,N,442900,500,38 억,,302199,N,N,0,N,00,N
20250217,141300,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,10110,-30,5,-0.30,304316050,30065,484.37,10130,10150,10110,13180,7100,10140,10121.94,3.93,0,997,10160,10150,10140,10130,10120,10155,10135,38,3040,500,7500,10,1,7680000,776,54.06,1.02,12,0.39,187.00,9883.00,10150,20250214,-0.39,9430,20240202,7.21,10150,0.00,20250214,9940,1.71,20250102,10150,-0.39,20250214,9490,6.53,20240311,0.00,N,442900,500,38 억,,302199,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 161304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10180 40 2 0.39 114164820 11244 36.18 10130 10180 10130 13180 7100 10140 10153.40 3.95 0 4453 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 782 54.44 1.03 12 0.15 187.00 9883.00 10180 20250218 0.00 9430 20240205 7.95 10180 0.00 20250218 9940 2.41 20250102 10180 0.00 20250218 9490 7.27 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
3 20250218 151305 57 100.00 KOSDAQ 신고가 금융 N N N N N 10180 40 2 0.39 111650360 10997 35.39 10130 10180 10130 13180 7100 10140 10152.80 3.95 0 4465 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 782 54.44 1.03 12 0.14 187.00 9883.00 10180 20250218 0.00 9430 20240205 7.95 10180 0.00 20250218 9940 2.41 20250102 10180 0.00 20250218 9490 7.27 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
4 20250218 141307 57 100.00 KOSDAQ 신고가 금융 N N N N N 10150 10 2 0.10 66310270 6537 21.04 10130 10160 10130 13180 7100 10140 10143.84 3.95 0 4322 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 780 54.28 1.03 12 0.09 187.00 9883.00 10160 20250218 -0.10 9430 20240205 7.64 10160 -0.10 20250218 9940 2.11 20250102 10160 -0.10 20250218 9490 6.95 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
5 20250218 131304 57 100.00 KOSDAQ 신고가 금융 N N N N N 10150 10 2 0.10 47218220 4656 14.98 10130 10160 10130 13180 7100 10140 10141.37 3.95 0 4322 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 780 54.28 1.03 12 0.06 187.00 9883.00 10160 20250218 -0.10 9430 20240205 7.64 10160 -0.10 20250218 9940 2.11 20250102 10160 -0.10 20250218 9490 6.95 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
6 20250218 121306 57 100.00 KOSDAQ 신고가 금융 N N N N N 10140 0 3 0.00 46203220 4556 14.66 10130 10160 10130 13180 7100 10140 10141.18 3.95 0 4322 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 779 54.22 1.03 12 0.06 187.00 9883.00 10160 20250218 -0.20 9430 20240205 7.53 10160 -0.20 20250218 9940 2.01 20250102 10160 -0.20 20250218 9490 6.85 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
7 20250218 111303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10150 10 2 0.10 45076670 4445 14.30 10130 10160 10130 13180 7100 10140 10140.98 3.95 0 4322 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 780 54.28 1.03 12 0.06 187.00 9883.00 10160 20250218 -0.10 9430 20240205 7.64 10160 -0.10 20250218 9940 2.11 20250102 10160 -0.10 20250218 9490 6.95 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
8 20250218 101303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10160 20 2 0.20 44042370 4343 13.98 10130 10160 10130 13180 7100 10140 10141.00 3.95 0 4322 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 780 54.33 1.03 12 0.06 187.00 9883.00 10160 20250218 0.00 9430 20240205 7.74 10160 0.00 20250218 9940 2.21 20250102 10160 0.00 20250218 9490 7.06 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
9 20250218 091308 57 100.00 KOSDAQ 금융 N N N N N 10140 0 3 0.00 40144210 3959 12.74 10130 10140 10130 13180 7100 10140 10139.99 3.95 0 3949 10173 10156 10133 10116 10093 10165 10125 38 3040 500 7500 10 1 7680000 779 54.22 1.03 12 0.05 187.00 9883.00 10150 20250214 -0.10 9430 20240205 7.53 10150 -0.10 20250214 9940 2.01 20250102 10150 -0.10 20250214 9490 6.85 20240311 0.00 N 442900 500 38 억 303201 N N 0 N 00 N
10 20250217 161303 57 100.00 KOSDAQ 신고가 금융 N N N N N 10140 0 3 0.00 314557350 31075 500.64 10130 10150 10110 13180 7100 10140 10122.52 3.93 0 997 10160 10150 10140 10130 10120 10155 10135 38 3040 500 7500 10 1 7680000 779 54.22 1.03 12 0.40 187.00 9883.00 10150 20250214 -0.10 9430 20240202 7.53 10150 0.00 20250214 9940 2.01 20250102 10150 -0.10 20250214 9490 6.85 20240311 0.00 N 442900 500 38 억 302199 N N 0 N 00 N
11 20250217 151301 57 100.00 KOSDAQ 신고가 금융 N N N N N 10140 0 3 0.00 314557350 31075 500.64 10130 10150 10110 13180 7100 10140 10122.52 3.93 0 997 10160 10150 10140 10130 10120 10155 10135 38 3040 500 7500 10 1 7680000 779 54.22 1.03 12 0.40 187.00 9883.00 10150 20250214 -0.10 9430 20240202 7.53 10150 0.00 20250214 9940 2.01 20250102 10150 -0.10 20250214 9490 6.85 20240311 0.00 N 442900 500 38 억 302199 N N 0 N 00 N
12 20250217 141300 57 100.00 KOSDAQ 신고가 금융 N N N N N 10110 -30 5 -0.30 304316050 30065 484.37 10130 10150 10110 13180 7100 10140 10121.94 3.93 0 997 10160 10150 10140 10130 10120 10155 10135 38 3040 500 7500 10 1 7680000 776 54.06 1.02 12 0.39 187.00 9883.00 10150 20250214 -0.39 9430 20240202 7.21 10150 0.00 20250214 9940 1.71 20250102 10150 -0.39 20250214 9490 6.53 20240311 0.00 N 442900 500 38 억 302199 N N 0 N 00 N