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
446840/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
20250218,161309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,151310,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,141312,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,131309,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,121311,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,111308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,101308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250218,091313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250217,161308,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250217,151306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,N,N,0,N,00,N
20250217,141305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,0,0,0.00,0,0,0,2765,1495,2130,0.00,0.01,0,0,2130,2130,2130,2130,2130,2130,2130,6,635,100,0,5,1,5880000,125,71.00,1.13,12,0.00,30.00,1878.00,2400,20241104,-11.25,2070,20240207,2.90,2130,0.00,20250102,2130,0.00,20250102,2400,-11.25,20241104,2080,2.40,20240326,0.00,N,446840,100,5 억,,575,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 161309 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
3 20250218 151310 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
4 20250218 141312 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
5 20250218 131309 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
6 20250218 121311 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
7 20250218 111308 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
8 20250218 101308 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
9 20250218 091313 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
10 20250217 161308 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
11 20250217 151306 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N
12 20250217 141305 58 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 0 0 0.00 0 0 0 2765 1495 2130 0.00 0.01 0 0 2130 2130 2130 2130 2130 2130 2130 6 635 100 0 5 1 5880000 125 71.00 1.13 12 0.00 30.00 1878.00 2400 20241104 -11.25 2070 20240207 2.90 2130 0.00 20250102 2130 0.00 20250102 2400 -11.25 20241104 2080 2.40 20240326 0.00 N 446840 100 5 억 575 N N 0 N 00 N