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
042370/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
20250219,160500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8260,40,2,0.49,2437465050,295885,79.18,8270,8320,8140,10680,5760,8220,8237.88,3.90,0,11616,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2164,-266.45,1.01,12,1.13,-31.00,8162.00,13240,20240513,-37.61,6000,20241209,37.67,8590,-3.84,20250113,6730,22.73,20250102,13240,-37.61,20240513,6000,37.67,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,150501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8260,40,2,0.49,2306628320,280059,74.95,8270,8320,8140,10680,5760,8220,8236.22,3.90,0,7064,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2164,-266.45,1.01,12,1.07,-31.00,8162.00,13240,20240513,-37.61,6000,20241209,37.67,8590,-3.84,20250113,6730,22.73,20250102,13240,-37.61,20240513,6000,37.67,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,140459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8230,10,2,0.12,1959461520,238029,63.70,8270,8320,8140,10680,5760,8220,8232.03,3.90,0,6105,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2156,-265.48,1.01,12,0.91,-31.00,8162.00,13240,20240513,-37.84,6000,20241209,37.17,8590,-4.19,20250113,6730,22.29,20250102,13240,-37.84,20240513,6000,37.17,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,130500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8210,-10,5,-0.12,1783984160,216676,57.98,8270,8320,8140,10680,5760,8220,8233.42,3.90,0,3807,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2151,-264.84,1.01,12,0.83,-31.00,8162.00,13240,20240513,-37.99,6000,20241209,36.83,8590,-4.42,20250113,6730,21.99,20250102,13240,-37.99,20240513,6000,36.83,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,120459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8260,40,2,0.49,1549977290,188260,50.38,8270,8320,8140,10680,5760,8220,8233.17,3.90,0,1755,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2164,-266.45,1.01,12,0.72,-31.00,8162.00,13240,20240513,-37.61,6000,20241209,37.67,8590,-3.84,20250113,6730,22.73,20250102,13240,-37.61,20240513,6000,37.67,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,110500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8280,60,2,0.73,1313744630,159685,42.73,8270,8320,8140,10680,5760,8220,8227.10,3.90,0,-7231,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2169,-267.10,1.01,12,0.61,-31.00,8162.00,13240,20240513,-37.46,6000,20241209,38.00,8590,-3.61,20250113,6730,23.03,20250102,13240,-37.46,20240513,6000,38.00,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,100500,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8220,0,3,0.00,906565930,110412,29.55,8270,8320,8140,10680,5760,8220,8210.75,3.90,0,-21747,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2154,-265.16,1.01,12,0.42,-31.00,8162.00,13240,20240513,-37.92,6000,20241209,37.00,8590,-4.31,20250113,6730,22.14,20250102,13240,-37.92,20240513,6000,37.00,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250219,090501,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8230,10,2,0.12,142800110,17303,4.63,8270,8320,8210,10680,5760,8220,8252.93,3.90,0,-7864,8406,8312,8216,8122,8026,8360,8170,131,2460,500,6080,10,1,26200025,2156,-265.48,1.01,12,0.07,-31.00,8162.00,13240,20240513,-37.84,6000,20241209,37.17,8590,-4.19,20250113,6730,22.29,20250102,13240,-37.84,20240513,6000,37.17,20241209,3.51,N,042370,500,131 억,,1022201,N,N,81,N,00,N
20250218,160459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8220,50,2,0.61,3065972990,372866,54.48,8180,8310,8120,10620,5720,8170,8222.73,3.71,0,52896,8376,8272,8176,8072,7976,8325,8125,131,2450,500,6040,10,1,26200025,2154,-265.16,1.01,12,1.42,-31.00,8162.00,13240,20240513,-37.92,6000,20241209,37.00,8590,-4.31,20250113,6730,22.14,20250102,13240,-37.92,20240513,6000,37.00,20241209,3.51,N,042370,500,131 억,,972723,N,N,81,N,00,N
20250218,150459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8230,60,2,0.73,2951504700,358942,52.44,8180,8310,8120,10620,5720,8170,8222.79,3.71,0,50425,8376,8272,8176,8072,7976,8325,8125,131,2450,500,6040,10,1,26200025,2156,-265.48,1.01,12,1.37,-31.00,8162.00,13240,20240513,-37.84,6000,20241209,37.17,8590,-4.19,20250113,6730,22.29,20250102,13240,-37.84,20240513,6000,37.17,20241209,3.51,N,042370,500,131 억,,972723,N,N,113,N,00,N
20250218,140459,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,8210,40,2,0.49,2589911790,314832,46.00,8180,8310,8120,10620,5720,8170,8226.33,3.71,0,32661,8376,8272,8176,8072,7976,8325,8125,131,2450,500,6040,10,1,26200025,2151,-264.84,1.01,12,1.20,-31.00,8162.00,13240,20240513,-37.99,6000,20241209,36.83,8590,-4.42,20250113,6730,21.99,20250102,13240,-37.99,20240513,6000,36.83,20241209,3.51,N,042370,500,131 억,,972723,N,N,113,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 160500 55 60.00 KOSDAQ 금융 N N N Y 60 N 8260 40 2 0.49 2437465050 295885 79.18 8270 8320 8140 10680 5760 8220 8237.88 3.90 0 11616 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2164 -266.45 1.01 12 1.13 -31.00 8162.00 13240 20240513 -37.61 6000 20241209 37.67 8590 -3.84 20250113 6730 22.73 20250102 13240 -37.61 20240513 6000 37.67 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
3 20250219 150501 55 60.00 KOSDAQ 금융 N N N Y 60 N 8260 40 2 0.49 2306628320 280059 74.95 8270 8320 8140 10680 5760 8220 8236.22 3.90 0 7064 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2164 -266.45 1.01 12 1.07 -31.00 8162.00 13240 20240513 -37.61 6000 20241209 37.67 8590 -3.84 20250113 6730 22.73 20250102 13240 -37.61 20240513 6000 37.67 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
4 20250219 140459 55 60.00 KOSDAQ 금융 N N N Y 60 N 8230 10 2 0.12 1959461520 238029 63.70 8270 8320 8140 10680 5760 8220 8232.03 3.90 0 6105 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2156 -265.48 1.01 12 0.91 -31.00 8162.00 13240 20240513 -37.84 6000 20241209 37.17 8590 -4.19 20250113 6730 22.29 20250102 13240 -37.84 20240513 6000 37.17 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
5 20250219 130500 55 60.00 KOSDAQ 금융 N N N Y 60 N 8210 -10 5 -0.12 1783984160 216676 57.98 8270 8320 8140 10680 5760 8220 8233.42 3.90 0 3807 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2151 -264.84 1.01 12 0.83 -31.00 8162.00 13240 20240513 -37.99 6000 20241209 36.83 8590 -4.42 20250113 6730 21.99 20250102 13240 -37.99 20240513 6000 36.83 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
6 20250219 120459 55 60.00 KOSDAQ 금융 N N N Y 60 N 8260 40 2 0.49 1549977290 188260 50.38 8270 8320 8140 10680 5760 8220 8233.17 3.90 0 1755 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2164 -266.45 1.01 12 0.72 -31.00 8162.00 13240 20240513 -37.61 6000 20241209 37.67 8590 -3.84 20250113 6730 22.73 20250102 13240 -37.61 20240513 6000 37.67 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
7 20250219 110500 55 60.00 KOSDAQ 금융 N N N Y 60 N 8280 60 2 0.73 1313744630 159685 42.73 8270 8320 8140 10680 5760 8220 8227.10 3.90 0 -7231 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2169 -267.10 1.01 12 0.61 -31.00 8162.00 13240 20240513 -37.46 6000 20241209 38.00 8590 -3.61 20250113 6730 23.03 20250102 13240 -37.46 20240513 6000 38.00 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
8 20250219 100500 55 60.00 KOSDAQ 금융 N N N Y 60 N 8220 0 3 0.00 906565930 110412 29.55 8270 8320 8140 10680 5760 8220 8210.75 3.90 0 -21747 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2154 -265.16 1.01 12 0.42 -31.00 8162.00 13240 20240513 -37.92 6000 20241209 37.00 8590 -4.31 20250113 6730 22.14 20250102 13240 -37.92 20240513 6000 37.00 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
9 20250219 090501 55 60.00 KOSDAQ 금융 N N N Y 60 N 8230 10 2 0.12 142800110 17303 4.63 8270 8320 8210 10680 5760 8220 8252.93 3.90 0 -7864 8406 8312 8216 8122 8026 8360 8170 131 2460 500 6080 10 1 26200025 2156 -265.48 1.01 12 0.07 -31.00 8162.00 13240 20240513 -37.84 6000 20241209 37.17 8590 -4.19 20250113 6730 22.29 20250102 13240 -37.84 20240513 6000 37.17 20241209 3.51 N 042370 500 131 억 1022201 N N 81 N 00 N
10 20250218 160459 55 60.00 KOSDAQ 금융 N N N Y 60 N 8220 50 2 0.61 3065972990 372866 54.48 8180 8310 8120 10620 5720 8170 8222.73 3.71 0 52896 8376 8272 8176 8072 7976 8325 8125 131 2450 500 6040 10 1 26200025 2154 -265.16 1.01 12 1.42 -31.00 8162.00 13240 20240513 -37.92 6000 20241209 37.00 8590 -4.31 20250113 6730 22.14 20250102 13240 -37.92 20240513 6000 37.00 20241209 3.51 N 042370 500 131 억 972723 N N 81 N 00 N
11 20250218 150459 55 60.00 KOSDAQ 금융 N N N Y 60 N 8230 60 2 0.73 2951504700 358942 52.44 8180 8310 8120 10620 5720 8170 8222.79 3.71 0 50425 8376 8272 8176 8072 7976 8325 8125 131 2450 500 6040 10 1 26200025 2156 -265.48 1.01 12 1.37 -31.00 8162.00 13240 20240513 -37.84 6000 20241209 37.17 8590 -4.19 20250113 6730 22.29 20250102 13240 -37.84 20240513 6000 37.17 20241209 3.51 N 042370 500 131 억 972723 N N 113 N 00 N
12 20250218 140459 55 60.00 KOSDAQ 금융 N N N Y 60 N 8210 40 2 0.49 2589911790 314832 46.00 8180 8310 8120 10620 5720 8170 8226.33 3.71 0 32661 8376 8272 8176 8072 7976 8325 8125 131 2450 500 6040 10 1 26200025 2151 -264.84 1.01 12 1.20 -31.00 8162.00 13240 20240513 -37.99 6000 20241209 36.83 8590 -4.42 20250113 6730 21.99 20250102 13240 -37.99 20240513 6000 36.83 20241209 3.51 N 042370 500 131 억 972723 N N 113 N 00 N