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
448760/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
20250218,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2432660,1118,17.77,2190,2200,2160,2860,1540,2200,2175.90,0.01,0,-38,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.25,1.12,12,0.03,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,1657780,764,12.14,2190,2200,2160,2860,1540,2200,2169.87,0.01,0,-12,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,817715,377,5.99,2190,2200,2160,2860,1540,2200,2169.01,0.01,0,-8,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.46,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,109685,50,0.79,2190,2200,2180,2860,1540,2200,2193.70,0.01,0,-8,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,94405,43,0.68,2190,2200,2190,2860,1540,2200,2195.47,0.01,0,-9,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,111310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,94405,43,0.68,2190,2200,2190,2860,1540,2200,2195.47,0.01,0,-9,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,65850,30,0.48,2190,2200,2190,2860,1540,2200,2195.00,0.01,0,0,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,0,3,0.00,65850,30,0.48,2190,2200,2190,2860,1540,2200,2195.00,0.01,0,0,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.67,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250217,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,10,2,0.46,13841150,6292,1034.87,2190,2210,2150,2845,1535,2190,2199.80,0.01,0,-53,2203,2196,2183,2176,2163,2200,2180,4,655,100,1530,5,1,4430000,97,91.67,1.12,12,0.14,24.00,1958.00,2500,20240425,-12.00,2050,20241227,7.32,2210,-0.45,20250217,2080,5.77,20250114,2500,-12.00,20240425,2050,7.32,20241227,0.00,N,448760,100,4 억,,356,N,N,0,N,00,N
20250217,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,13317620,6054,995.72,2190,2210,2150,2845,1535,2190,2199.81,0.01,0,-51,2203,2196,2183,2176,2163,2200,2180,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.14,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,356,N,N,0,N,00,N
20250217,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,5,2,0.23,13295670,6044,994.08,2190,2210,2150,2845,1535,2190,2199.81,0.01,0,-51,2203,2196,2183,2176,2163,2200,2180,4,655,100,1530,5,1,4430000,97,91.46,1.12,12,0.14,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,356,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 161311 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 2432660 1118 17.77 2190 2200 2160 2860 1540 2200 2175.90 0.01 0 -38 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.25 1.12 12 0.03 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
3 20250218 151312 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 1657780 764 12.14 2190 2200 2160 2860 1540 2200 2169.87 0.01 0 -12 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.04 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
4 20250218 141314 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 817715 377 5.99 2190 2200 2160 2860 1540 2200 2169.01 0.01 0 -8 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.46 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
5 20250218 131311 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 109685 50 0.79 2190 2200 2180 2860 1540 2200 2193.70 0.01 0 -8 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
6 20250218 121313 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 94405 43 0.68 2190 2200 2190 2860 1540 2200 2195.47 0.01 0 -9 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
7 20250218 111310 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 94405 43 0.68 2190 2200 2190 2860 1540 2200 2195.47 0.01 0 -9 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
8 20250218 101310 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 65850 30 0.48 2190 2200 2190 2860 1540 2200 2195.00 0.01 0 0 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
9 20250218 091315 57 100.00 KOSDAQ 금융 N N N N N 2200 0 3 0.00 65850 30 0.48 2190 2200 2190 2860 1540 2200 2195.00 0.01 0 0 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.67 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
10 20250217 161310 57 100.00 KOSDAQ 금융 N N N N N 2200 10 2 0.46 13841150 6292 1034.87 2190 2210 2150 2845 1535 2190 2199.80 0.01 0 -53 2203 2196 2183 2176 2163 2200 2180 4 655 100 1530 5 1 4430000 97 91.67 1.12 12 0.14 24.00 1958.00 2500 20240425 -12.00 2050 20241227 7.32 2210 -0.45 20250217 2080 5.77 20250114 2500 -12.00 20240425 2050 7.32 20241227 0.00 N 448760 100 4 억 356 N N 0 N 00 N
11 20250217 151307 57 100.00 KOSDAQ 금융 N N N N N 2195 5 2 0.23 13317620 6054 995.72 2190 2210 2150 2845 1535 2190 2199.81 0.01 0 -51 2203 2196 2183 2176 2163 2200 2180 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.14 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 356 N N 0 N 00 N
12 20250217 141307 57 100.00 KOSDAQ 금융 N N N N N 2195 5 2 0.23 13295670 6044 994.08 2190 2210 2150 2845 1535 2190 2199.81 0.01 0 -51 2203 2196 2183 2176 2163 2200 2180 4 655 100 1530 5 1 4430000 97 91.46 1.12 12 0.14 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 356 N N 0 N 00 N