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
446750/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
20250218,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2300110,1102,314.86,2100,2100,2080,2720,1470,2095,2087.21,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.02,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,2287515,1096,313.14,2100,2100,2080,2720,1470,2095,2087.15,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,125,54.74,1.06,12,0.02,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1385695,663,189.43,2100,2100,2085,2720,1470,2095,2090.04,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,126,54.87,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,140465,67,19.14,2100,2100,2095,2720,1470,2095,2096.49,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.29,2100,2100,2100,2720,1470,2095,2100.00,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.29,2100,2100,2100,2720,1470,2095,2100.00,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2100,1,0.29,2100,2100,2100,2720,1470,2095,2100.00,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,126,55.13,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250217,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,733265,350,1.23,2100,2100,2095,2720,1470,2095,2095.04,0.02,0,0,2165,2130,2085,2050,2005,2147,2067,6,625,100,1460,5,1,6030000,126,55.13,1.07,12,0.01,38.00,1962.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250217,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,641085,306,1.08,2100,2100,2095,2720,1470,2095,2095.05,0.02,0,0,2165,2130,2085,2050,2005,2147,2067,6,625,100,1460,5,1,6030000,126,55.13,1.07,12,0.01,38.00,1962.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250217,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,641085,306,1.08,2100,2100,2095,2720,1470,2095,2095.05,0.02,0,0,2165,2130,2085,2050,2005,2147,2067,6,625,100,1460,5,1,6030000,126,55.13,1.07,12,0.01,38.00,1962.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,N,446750,100,6 억,,950,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2300110 1102 314.86 2100 2100 2080 2720 1470 2095 2087.21 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.02 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
3 20250218 151310 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 2287515 1096 313.14 2100 2100 2080 2720 1470 2095 2087.15 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 125 54.74 1.06 12 0.02 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
4 20250218 141312 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 1385695 663 189.43 2100 2100 2085 2720 1470 2095 2090.04 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 126 54.87 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
5 20250218 131308 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 140465 67 19.14 2100 2100 2095 2720 1470 2095 2096.49 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
6 20250218 121310 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2100 1 0.29 2100 2100 2100 2720 1470 2095 2100.00 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
7 20250218 111308 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2100 1 0.29 2100 2100 2100 2720 1470 2095 2100.00 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
8 20250218 101308 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2100 1 0.29 2100 2100 2100 2720 1470 2095 2100.00 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
9 20250218 091313 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 126 55.13 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
10 20250217 161308 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 733265 350 1.23 2100 2100 2095 2720 1470 2095 2095.04 0.02 0 0 2165 2130 2085 2050 2005 2147 2067 6 625 100 1460 5 1 6030000 126 55.13 1.07 12 0.01 38.00 1962.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
11 20250217 151305 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 641085 306 1.08 2100 2100 2095 2720 1470 2095 2095.05 0.02 0 0 2165 2130 2085 2050 2005 2147 2067 6 625 100 1460 5 1 6030000 126 55.13 1.07 12 0.01 38.00 1962.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
12 20250217 141304 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 641085 306 1.08 2100 2100 2095 2720 1470 2095 2095.05 0.02 0 0 2165 2130 2085 2050 2005 2147 2067 6 625 100 1460 5 1 6030000 126 55.13 1.07 12 0.01 38.00 1962.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N