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
021880/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
20250219,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,232,-4,5,-1.69,49382611,210645,59.65,236,240,230,306,166,236,234.44,0.71,0,-6998,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,353,7.73,0.58,03,0.14,30.00,397.00,514,20240813,-54.86,212,20250217,9.43,307,-24.43,20250108,212,9.43,20250217,514,-54.86,20240813,212,9.43,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,150342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,234,-2,5,-0.85,48201683,205562,58.21,236,240,230,306,166,236,234.49,0.71,0,-3955,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,356,7.80,0.59,03,0.14,30.00,397.00,514,20240813,-54.47,212,20250217,10.38,307,-23.78,20250108,212,10.38,20250217,514,-54.47,20240813,212,10.38,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,40443813,172290,48.79,236,240,230,306,166,236,234.74,0.71,0,-9494,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.11,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,130341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,32865172,140049,39.66,236,240,230,306,166,236,234.67,0.71,0,-8745,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.09,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,120341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,30580545,130308,36.90,236,240,230,306,166,236,234.68,0.71,0,-9108,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.09,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,110341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,23892593,101870,28.85,236,240,230,306,166,236,234.54,0.71,0,-7194,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.07,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,100340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,235,-1,5,-0.42,16608835,70670,20.01,236,236,231,306,166,236,235.02,0.71,0,-7380,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,358,7.83,0.59,03,0.05,30.00,397.00,514,20240813,-54.28,212,20250217,10.85,307,-23.45,20250108,212,10.85,20250217,514,-54.28,20240813,212,10.85,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250219,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,0,3,0.00,1167364,4949,1.40,236,236,233,306,166,236,235.88,0.71,0,-661,244,239,235,230,226,238,229,761,70,500,160,1,1,152184408,359,7.87,0.59,03,0.00,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1084431,N,N,0,N,00,N
20250218,160340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-2,5,-0.84,83048499,353000,26.18,237,240,231,309,167,238,235.26,0.72,0,-33877,263,250,231,218,199,241,209,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.23,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1091351,N,N,0,N,00,N
20250218,150341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-2,5,-0.84,67744329,288237,21.38,237,240,231,309,167,238,235.03,0.72,0,-31417,263,250,231,218,199,241,209,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.19,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1091351,N,N,0,N,00,N
20250218,140340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,236,-2,5,-0.84,67176768,285811,21.20,237,240,231,309,167,238,235.04,0.72,0,-31660,263,250,231,218,199,241,209,761,71,500,160,1,1,152184408,359,7.87,0.59,03,0.19,30.00,397.00,514,20240813,-54.09,212,20250217,11.32,307,-23.13,20250108,212,11.32,20250217,514,-54.09,20240813,212,11.32,20250217,0.00,N,021880,500,760 억,,1091351,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 20250219 160340 57 100.00 KOSDAQ 금융 N N N N N 232 -4 5 -1.69 49382611 210645 59.65 236 240 230 306 166 236 234.44 0.71 0 -6998 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 353 7.73 0.58 03 0.14 30.00 397.00 514 20240813 -54.86 212 20250217 9.43 307 -24.43 20250108 212 9.43 20250217 514 -54.86 20240813 212 9.43 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
3 20250219 150342 57 100.00 KOSDAQ 금융 N N N N N 234 -2 5 -0.85 48201683 205562 58.21 236 240 230 306 166 236 234.49 0.71 0 -3955 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 356 7.80 0.59 03 0.14 30.00 397.00 514 20240813 -54.47 212 20250217 10.38 307 -23.78 20250108 212 10.38 20250217 514 -54.47 20240813 212 10.38 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
4 20250219 140340 57 100.00 KOSDAQ 금융 N N N N N 236 0 3 0.00 40443813 172290 48.79 236 240 230 306 166 236 234.74 0.71 0 -9494 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.11 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
5 20250219 130341 57 100.00 KOSDAQ 금융 N N N N N 236 0 3 0.00 32865172 140049 39.66 236 240 230 306 166 236 234.67 0.71 0 -8745 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.09 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
6 20250219 120341 57 100.00 KOSDAQ 금융 N N N N N 236 0 3 0.00 30580545 130308 36.90 236 240 230 306 166 236 234.68 0.71 0 -9108 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.09 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
7 20250219 110341 57 100.00 KOSDAQ 금융 N N N N N 236 0 3 0.00 23892593 101870 28.85 236 240 230 306 166 236 234.54 0.71 0 -7194 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.07 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
8 20250219 100340 57 100.00 KOSDAQ 금융 N N N N N 235 -1 5 -0.42 16608835 70670 20.01 236 236 231 306 166 236 235.02 0.71 0 -7380 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 358 7.83 0.59 03 0.05 30.00 397.00 514 20240813 -54.28 212 20250217 10.85 307 -23.45 20250108 212 10.85 20250217 514 -54.28 20240813 212 10.85 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
9 20250219 090341 57 100.00 KOSDAQ 금융 N N N N N 236 0 3 0.00 1167364 4949 1.40 236 236 233 306 166 236 235.88 0.71 0 -661 244 239 235 230 226 238 229 761 70 500 160 1 1 152184408 359 7.87 0.59 03 0.00 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1084431 N N 0 N 00 N
10 20250218 160340 57 100.00 KOSDAQ 금융 N N N N N 236 -2 5 -0.84 83048499 353000 26.18 237 240 231 309 167 238 235.26 0.72 0 -33877 263 250 231 218 199 241 209 761 71 500 160 1 1 152184408 359 7.87 0.59 03 0.23 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1091351 N N 0 N 00 N
11 20250218 150341 57 100.00 KOSDAQ 금융 N N N N N 236 -2 5 -0.84 67744329 288237 21.38 237 240 231 309 167 238 235.03 0.72 0 -31417 263 250 231 218 199 241 209 761 71 500 160 1 1 152184408 359 7.87 0.59 03 0.19 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1091351 N N 0 N 00 N
12 20250218 140340 57 100.00 KOSDAQ 금융 N N N N N 236 -2 5 -0.84 67176768 285811 21.20 237 240 231 309 167 238 235.04 0.72 0 -31660 263 250 231 218 199 241 209 761 71 500 160 1 1 152184408 359 7.87 0.59 03 0.19 30.00 397.00 514 20240813 -54.09 212 20250217 11.32 307 -23.13 20250108 212 11.32 20250217 514 -54.09 20240813 212 11.32 20250217 0.00 N 021880 500 760 억 1091351 N N 0 N 00 N