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
456440/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
20250218,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,50339115,24013,284.62,2120,2120,2085,2730,1470,2100,2096.33,0.58,0,-760,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.50,1.06,12,0.45,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,49071230,23406,277.42,2120,2120,2085,2730,1470,2100,2096.52,0.58,0,-692,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.44,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,47553830,22680,268.82,2120,2120,2085,2730,1470,2100,2096.73,0.58,0,-625,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.43,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,131323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,47553830,22680,268.82,2120,2120,2085,2730,1470,2100,2096.73,0.58,0,-625,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.43,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,47340635,22578,267.61,2120,2120,2085,2730,1470,2100,2096.76,0.58,0,-624,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.42,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,111322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,35803465,17061,202.22,2120,2120,2095,2730,1470,2100,2098.56,0.58,0,-623,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.83,1.06,12,0.32,30.00,1971.00,2347,20240216,-10.74,2050,20250210,2.20,2290,-8.52,20250131,2050,2.20,20250210,2395,-12.53,20240801,2050,2.20,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12623225,6013,71.27,2120,2120,2095,2730,1470,2100,2099.32,0.58,0,-483,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.11,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,350570,166,1.97,2120,2120,2100,2730,1470,2100,2111.87,0.58,0,-91,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.00,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250217,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,17736505,8437,81.16,2125,2125,2085,2715,1465,2090,2102.23,0.58,0,22,2120,2105,2095,2080,2070,2100,2075,5,625,100,1460,5,1,5315000,112,70.00,1.07,12,0.16,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30920,N,N,0,N,00,N
20250217,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,13185825,6270,60.32,2125,2125,2085,2715,1465,2090,2103.00,0.58,0,26,2120,2105,2095,2080,2070,2100,2075,5,625,100,1460,5,1,5315000,112,70.00,1.07,12,0.12,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30920,N,N,0,N,00,N
20250217,141318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,4417420,2101,20.21,2125,2125,2085,2715,1465,2090,2102.53,0.58,0,26,2120,2105,2095,2080,2070,2100,2075,5,625,100,1460,5,1,5315000,112,70.33,1.07,12,0.04,30.00,1971.00,2347,20240216,-10.10,2050,20250210,2.93,2290,-7.86,20250131,2050,2.93,20250210,2395,-11.90,20240801,2050,2.93,20250210,0.25,N,456440,100,5 억,,30920,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 161323 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 50339115 24013 284.62 2120 2120 2085 2730 1470 2100 2096.33 0.58 0 -760 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.50 1.06 12 0.45 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
3 20250218 151324 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 49071230 23406 277.42 2120 2120 2085 2730 1470 2100 2096.52 0.58 0 -692 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.67 1.06 12 0.44 30.00 1971.00 2347 20240216 -10.95 2050 20250210 1.95 2290 -8.73 20250131 2050 1.95 20250210 2395 -12.73 20240801 2050 1.95 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
4 20250218 141326 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 47553830 22680 268.82 2120 2120 2085 2730 1470 2100 2096.73 0.58 0 -625 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 112 70.00 1.07 12 0.43 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
5 20250218 131323 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 47553830 22680 268.82 2120 2120 2085 2730 1470 2100 2096.73 0.58 0 -625 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 112 70.00 1.07 12 0.43 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
6 20250218 121325 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 47340635 22578 267.61 2120 2120 2085 2730 1470 2100 2096.76 0.58 0 -624 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.67 1.06 12 0.42 30.00 1971.00 2347 20240216 -10.95 2050 20250210 1.95 2290 -8.73 20250131 2050 1.95 20250210 2395 -12.73 20240801 2050 1.95 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
7 20250218 111322 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 35803465 17061 202.22 2120 2120 2095 2730 1470 2100 2098.56 0.58 0 -623 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.83 1.06 12 0.32 30.00 1971.00 2347 20240216 -10.74 2050 20250210 2.20 2290 -8.52 20250131 2050 2.20 20250210 2395 -12.53 20240801 2050 2.20 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
8 20250218 101322 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 12623225 6013 71.27 2120 2120 2095 2730 1470 2100 2099.32 0.58 0 -483 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 112 70.00 1.07 12 0.11 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
9 20250218 091327 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 350570 166 1.97 2120 2120 2100 2730 1470 2100 2111.87 0.58 0 -91 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 112 70.00 1.07 12 0.00 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
10 20250217 161322 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 17736505 8437 81.16 2125 2125 2085 2715 1465 2090 2102.23 0.58 0 22 2120 2105 2095 2080 2070 2100 2075 5 625 100 1460 5 1 5315000 112 70.00 1.07 12 0.16 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30920 N N 0 N 00 N
11 20250217 151319 57 100.00 KOSDAQ 금융 N N N N N 2100 10 2 0.48 13185825 6270 60.32 2125 2125 2085 2715 1465 2090 2103.00 0.58 0 26 2120 2105 2095 2080 2070 2100 2075 5 625 100 1460 5 1 5315000 112 70.00 1.07 12 0.12 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30920 N N 0 N 00 N
12 20250217 141318 57 100.00 KOSDAQ 금융 N N N N N 2110 20 2 0.96 4417420 2101 20.21 2125 2125 2085 2715 1465 2090 2102.53 0.58 0 26 2120 2105 2095 2080 2070 2100 2075 5 625 100 1460 5 1 5315000 112 70.33 1.07 12 0.04 30.00 1971.00 2347 20240216 -10.10 2050 20250210 2.93 2290 -7.86 20250131 2050 2.93 20250210 2395 -11.90 20240801 2050 2.93 20250210 0.25 N 456440 100 5 억 30920 N N 0 N 00 N