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
446150/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
20250218,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,185855,90,0.85,2070,2070,2065,2690,1450,2070,2065.06,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,82605,40,0.38,2070,2070,2065,2690,1450,2070,2065.12,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,72280,35,0.33,2070,2070,2065,2690,1450,2070,2065.14,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,131307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,12395,6,0.06,2070,2070,2065,2690,1450,2070,2065.83,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,121309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,12395,6,0.06,2070,2070,2065,2690,1450,2070,2065.83,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,111306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,12395,6,0.06,2070,2070,2065,2690,1450,2070,2065.83,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,2070,1,0.01,2070,2070,2070,2690,1450,2070,2070.00,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,47.05,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.52,1761,20240328,17.55,2070,0.00,20250214,2015,2.73,20250102,2550,-18.82,20240510,2010,2.99,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,47.05,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.52,1761,20240328,17.55,2070,0.00,20250214,2015,2.73,20250102,2550,-18.82,20240510,2010,2.99,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250217,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,21814810,10603,302.68,2070,2070,2050,2690,1450,2070,2057.42,0.17,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1360,5,1,4770000,99,47.05,1.04,12,0.22,44.00,1990.00,2191,20240510,-5.52,1761,20240328,17.55,2070,0.00,20250214,2015,2.73,20250102,2550,-18.82,20240510,2010,2.99,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250217,151304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,21361480,10384,296.43,2070,2070,2050,2690,1450,2070,2057.15,0.17,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1360,5,1,4770000,99,47.05,1.04,12,0.22,44.00,1990.00,2191,20240510,-5.52,1761,20240328,17.55,2070,0.00,20250214,2015,2.73,20250102,2550,-18.82,20240510,2010,2.99,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250217,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-20,5,-0.97,21351130,10379,296.29,2070,2070,2050,2690,1450,2070,2057.15,0.17,0,0,2073,2071,2068,2066,2063,2072,2067,5,620,100,1360,5,1,4770000,98,46.59,1.03,12,0.22,44.00,1990.00,2191,20240510,-6.44,1761,20240328,16.41,2070,0.00,20250214,2015,1.74,20250102,2550,-19.61,20240510,2010,1.99,20241120,0.00,N,446150,100,4 억,,8146,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 185855 90 0.85 2070 2070 2065 2690 1450 2070 2065.06 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
3 20250218 151308 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 82605 40 0.38 2070 2070 2065 2690 1450 2070 2065.12 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
4 20250218 141310 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 72280 35 0.33 2070 2070 2065 2690 1450 2070 2065.14 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
5 20250218 131307 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 12395 6 0.06 2070 2070 2065 2690 1450 2070 2065.83 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
6 20250218 121309 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 12395 6 0.06 2070 2070 2065 2690 1450 2070 2065.83 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
7 20250218 111306 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 12395 6 0.06 2070 2070 2065 2690 1450 2070 2065.83 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
8 20250218 101306 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 2070 1 0.01 2070 2070 2070 2690 1450 2070 2070.00 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 47.05 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.52 1761 20240328 17.55 2070 0.00 20250214 2015 2.73 20250102 2550 -18.82 20240510 2010 2.99 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
9 20250218 091311 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 0 0 0.00 0 0 0 2690 1450 2070 0.00 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 47.05 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.52 1761 20240328 17.55 2070 0.00 20250214 2015 2.73 20250102 2550 -18.82 20240510 2010 2.99 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
10 20250217 161306 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 21814810 10603 302.68 2070 2070 2050 2690 1450 2070 2057.42 0.17 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1360 5 1 4770000 99 47.05 1.04 12 0.22 44.00 1990.00 2191 20240510 -5.52 1761 20240328 17.55 2070 0.00 20250214 2015 2.73 20250102 2550 -18.82 20240510 2010 2.99 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
11 20250217 151304 57 100.00 KOSDAQ 금융 N N N N N 2070 0 3 0.00 21361480 10384 296.43 2070 2070 2050 2690 1450 2070 2057.15 0.17 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1360 5 1 4770000 99 47.05 1.04 12 0.22 44.00 1990.00 2191 20240510 -5.52 1761 20240328 17.55 2070 0.00 20250214 2015 2.73 20250102 2550 -18.82 20240510 2010 2.99 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
12 20250217 141303 57 100.00 KOSDAQ 금융 N N N N N 2050 -20 5 -0.97 21351130 10379 296.29 2070 2070 2050 2690 1450 2070 2057.15 0.17 0 0 2073 2071 2068 2066 2063 2072 2067 5 620 100 1360 5 1 4770000 98 46.59 1.03 12 0.22 44.00 1990.00 2191 20240510 -6.44 1761 20240328 16.41 2070 0.00 20250214 2015 1.74 20250102 2550 -19.61 20240510 2010 1.99 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N