ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
021080/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
20250219,160339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,0,3,0.00,463436695,213132,260.06,2170,2195,2155,2825,1525,2175,2174.41,3.65,0,71081,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.44,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240227,2010,8.21,20250203,4.19,N,021080,500,240 억,,1752204,N,N,8,N,00,N
20250219,150341,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2185,10,2,0.46,427293020,196541,239.81,2170,2195,2155,2825,1525,2175,2174.07,3.65,0,61007,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1049,5.23,0.57,12,0.41,418.00,3851.00,3560,20240215,-38.62,2010,20250203,8.71,2370,-7.81,20250212,2010,8.71,20250203,3560,-38.62,20240227,2010,8.71,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,140338,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,0,3,0.00,391181365,179965,219.59,2170,2195,2155,2825,1525,2175,2173.65,3.65,0,57743,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.37,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240227,2010,8.21,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,130339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2185,10,2,0.46,322435995,148384,181.05,2170,2195,2155,2825,1525,2175,2172.98,3.65,0,38656,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1049,5.23,0.57,12,0.31,418.00,3851.00,3560,20240215,-38.62,2010,20250203,8.71,2370,-7.81,20250212,2010,8.71,20250203,3560,-38.62,20240227,2010,8.71,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,120339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2185,10,2,0.46,177512470,81744,99.74,2170,2185,2155,2825,1525,2175,2171.57,3.65,0,28939,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1049,5.23,0.57,12,0.17,418.00,3851.00,3560,20240215,-38.62,2010,20250203,8.71,2370,-7.81,20250212,2010,8.71,20250203,3560,-38.62,20240227,2010,8.71,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,110340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,0,3,0.00,104335550,48106,58.70,2170,2180,2155,2825,1525,2175,2168.87,3.65,0,9397,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.10,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240227,2010,8.21,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,100339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2170,-5,5,-0.23,77813785,35862,43.76,2170,2180,2155,2825,1525,2175,2169.81,3.65,0,9329,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1042,5.19,0.56,12,0.07,418.00,3851.00,3560,20240215,-39.04,2010,20250203,7.96,2370,-8.44,20250212,2010,7.96,20250203,3560,-39.04,20240227,2010,7.96,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250219,090340,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2170,-5,5,-0.23,6953850,3205,3.91,2170,2170,2160,2825,1525,2175,2169.69,3.65,0,-1120,2218,2196,2173,2151,2128,2185,2140,240,650,500,1520,5,1,48000000,1042,5.19,0.56,12,0.01,418.00,3851.00,3560,20240215,-39.04,2010,20250203,7.96,2370,-8.44,20250212,2010,7.96,20250203,3560,-39.04,20240227,2010,7.96,20250203,4.19,N,021080,500,240 억,,1752204,N,N,0,N,00,N
20250218,160338,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,-5,5,-0.23,175094500,80928,69.50,2195,2195,2150,2830,1530,2180,2163.58,3.68,0,-16432,2213,2196,2168,2151,2123,2205,2160,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.17,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240227,2010,8.21,20250203,4.18,N,021080,500,240 억,,1768084,N,N,1,N,00,N
20250218,150339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2175,-5,5,-0.23,163632670,75643,64.97,2195,2195,2150,2830,1530,2180,2163.22,3.68,0,-17734,2213,2196,2168,2151,2123,2205,2160,240,650,500,1520,5,1,48000000,1044,5.20,0.56,12,0.16,418.00,3851.00,3560,20240215,-38.90,2010,20250203,8.21,2370,-8.23,20250212,2010,8.21,20250203,3560,-38.90,20240227,2010,8.21,20250203,4.18,N,021080,500,240 억,,1768084,N,N,1,N,00,N
20250218,140339,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2165,-15,5,-0.69,133843965,61910,53.17,2195,2195,2150,2830,1530,2180,2161.91,3.68,0,-16855,2213,2196,2168,2151,2123,2205,2160,240,650,500,1520,5,1,48000000,1039,5.18,0.56,12,0.13,418.00,3851.00,3560,20240215,-39.19,2010,20250203,7.71,2370,-8.65,20250212,2010,7.71,20250203,3560,-39.19,20240227,2010,7.71,20250203,4.18,N,021080,500,240 억,,1768084,N,N,1,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 20250219 160339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 0 3 0.00 463436695 213132 260.06 2170 2195 2155 2825 1525 2175 2174.41 3.65 0 71081 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1044 5.20 0.56 12 0.44 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240227 2010 8.21 20250203 4.19 N 021080 500 240 억 1752204 N N 8 N 00 N
3 20250219 150341 55 60.00 KOSDAQ 금융 N N N Y 60 N 2185 10 2 0.46 427293020 196541 239.81 2170 2195 2155 2825 1525 2175 2174.07 3.65 0 61007 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1049 5.23 0.57 12 0.41 418.00 3851.00 3560 20240215 -38.62 2010 20250203 8.71 2370 -7.81 20250212 2010 8.71 20250203 3560 -38.62 20240227 2010 8.71 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
4 20250219 140338 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 0 3 0.00 391181365 179965 219.59 2170 2195 2155 2825 1525 2175 2173.65 3.65 0 57743 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1044 5.20 0.56 12 0.37 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240227 2010 8.21 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
5 20250219 130339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2185 10 2 0.46 322435995 148384 181.05 2170 2195 2155 2825 1525 2175 2172.98 3.65 0 38656 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1049 5.23 0.57 12 0.31 418.00 3851.00 3560 20240215 -38.62 2010 20250203 8.71 2370 -7.81 20250212 2010 8.71 20250203 3560 -38.62 20240227 2010 8.71 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
6 20250219 120339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2185 10 2 0.46 177512470 81744 99.74 2170 2185 2155 2825 1525 2175 2171.57 3.65 0 28939 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1049 5.23 0.57 12 0.17 418.00 3851.00 3560 20240215 -38.62 2010 20250203 8.71 2370 -7.81 20250212 2010 8.71 20250203 3560 -38.62 20240227 2010 8.71 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
7 20250219 110340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 0 3 0.00 104335550 48106 58.70 2170 2180 2155 2825 1525 2175 2168.87 3.65 0 9397 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1044 5.20 0.56 12 0.10 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240227 2010 8.21 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
8 20250219 100339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2170 -5 5 -0.23 77813785 35862 43.76 2170 2180 2155 2825 1525 2175 2169.81 3.65 0 9329 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1042 5.19 0.56 12 0.07 418.00 3851.00 3560 20240215 -39.04 2010 20250203 7.96 2370 -8.44 20250212 2010 7.96 20250203 3560 -39.04 20240227 2010 7.96 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
9 20250219 090340 55 60.00 KOSDAQ 금융 N N N Y 60 N 2170 -5 5 -0.23 6953850 3205 3.91 2170 2170 2160 2825 1525 2175 2169.69 3.65 0 -1120 2218 2196 2173 2151 2128 2185 2140 240 650 500 1520 5 1 48000000 1042 5.19 0.56 12 0.01 418.00 3851.00 3560 20240215 -39.04 2010 20250203 7.96 2370 -8.44 20250212 2010 7.96 20250203 3560 -39.04 20240227 2010 7.96 20250203 4.19 N 021080 500 240 억 1752204 N N 0 N 00 N
10 20250218 160338 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 -5 5 -0.23 175094500 80928 69.50 2195 2195 2150 2830 1530 2180 2163.58 3.68 0 -16432 2213 2196 2168 2151 2123 2205 2160 240 650 500 1520 5 1 48000000 1044 5.20 0.56 12 0.17 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240227 2010 8.21 20250203 4.18 N 021080 500 240 억 1768084 N N 1 N 00 N
11 20250218 150339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2175 -5 5 -0.23 163632670 75643 64.97 2195 2195 2150 2830 1530 2180 2163.22 3.68 0 -17734 2213 2196 2168 2151 2123 2205 2160 240 650 500 1520 5 1 48000000 1044 5.20 0.56 12 0.16 418.00 3851.00 3560 20240215 -38.90 2010 20250203 8.21 2370 -8.23 20250212 2010 8.21 20250203 3560 -38.90 20240227 2010 8.21 20250203 4.18 N 021080 500 240 억 1768084 N N 1 N 00 N
12 20250218 140339 55 60.00 KOSDAQ 금융 N N N Y 60 N 2165 -15 5 -0.69 133843965 61910 53.17 2195 2195 2150 2830 1530 2180 2161.91 3.68 0 -16855 2213 2196 2168 2151 2123 2205 2160 240 650 500 1520 5 1 48000000 1039 5.18 0.56 12 0.13 418.00 3851.00 3560 20240215 -39.19 2010 20250203 7.71 2370 -8.65 20250212 2010 7.71 20250203 3560 -39.19 20240227 2010 7.71 20250203 4.18 N 021080 500 240 억 1768084 N N 1 N 00 N