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
054620/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
20250219,160544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6250,-80,5,-1.26,325632530,52320,140.74,6330,6390,6080,8220,4440,6330,6223.86,1.56,0,5506,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1243,9.97,0.55,12,0.26,627.00,11280.00,8400,20240624,-25.60,4285,20250203,45.86,6540,-4.43,20250217,4285,45.86,20250203,8400,-25.60,20240624,4285,45.86,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,150546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6280,-50,5,-0.79,310988040,49984,134.46,6330,6390,6080,8220,4440,6330,6221.75,1.56,0,5890,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1249,10.02,0.56,12,0.25,627.00,11280.00,8400,20240624,-25.24,4285,20250203,46.56,6540,-3.98,20250217,4285,46.56,20250203,8400,-25.24,20240624,4285,46.56,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,140543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6240,-90,5,-1.42,278484630,44816,120.56,6330,6390,6080,8220,4440,6330,6213.96,1.56,0,7102,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1241,9.95,0.55,12,0.23,627.00,11280.00,8400,20240624,-25.71,4285,20250203,45.62,6540,-4.59,20250217,4285,45.62,20250203,8400,-25.71,20240624,4285,45.62,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,130544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-140,5,-2.21,261045080,42025,113.05,6330,6390,6080,8220,4440,6330,6211.66,1.56,0,6627,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1231,9.87,0.55,12,0.21,627.00,11280.00,8400,20240624,-26.31,4285,20250203,44.46,6540,-5.35,20250217,4285,44.46,20250203,8400,-26.31,20240624,4285,44.46,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,120544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6200,-130,5,-2.05,250420780,40310,108.44,6330,6390,6080,8220,4440,6330,6212.37,1.56,0,6265,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1233,9.89,0.55,12,0.20,627.00,11280.00,8400,20240624,-26.19,4285,20250203,44.69,6540,-5.20,20250217,4285,44.69,20250203,8400,-26.19,20240624,4285,44.69,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,110545,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6190,-140,5,-2.21,237166560,38168,102.67,6330,6390,6080,8220,4440,6330,6213.75,1.56,0,5054,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1231,9.87,0.55,12,0.19,627.00,11280.00,8400,20240624,-26.31,4285,20250203,44.46,6540,-5.35,20250217,4285,44.46,20250203,8400,-26.31,20240624,4285,44.46,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,100544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,0,3,0.00,47537380,7517,20.22,6330,6390,6240,8220,4440,6330,6323.98,1.56,0,461,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1259,10.10,0.56,12,0.04,627.00,11280.00,8400,20240624,-24.64,4285,20250203,47.72,6540,-3.21,20250217,4285,47.72,20250203,8400,-24.64,20240624,4285,47.72,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250219,090546,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,60,2,0.95,3491260,552,1.48,6330,6390,6290,8220,4440,6330,6324.75,1.56,0,257,6550,6440,6370,6260,6190,6405,6225,102,1890,500,4430,10,1,19894221,1271,10.19,0.57,12,0.00,627.00,11280.00,8400,20240624,-23.93,4285,20250203,49.12,6540,-2.29,20250217,4285,49.12,20250203,8400,-23.93,20240624,4285,49.12,20250203,0.86,N,054620,500,101 억,,311298,N,N,0,N,00,N
20250218,160543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-120,5,-1.86,231974200,36452,82.40,6390,6480,6300,8380,4520,6450,6363.92,1.60,0,-7472,6803,6626,6363,6186,5923,6715,6275,102,1930,500,4510,10,1,19894221,1259,10.10,0.56,12,0.18,627.00,11280.00,8400,20240624,-24.64,4285,20250203,47.72,6540,-3.21,20250217,4285,47.72,20250203,8400,-24.64,20240624,4285,47.72,20250203,0.88,N,054620,500,101 억,,318641,N,N,0,N,00,N
20250218,150543,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-110,5,-1.71,218246580,34287,77.50,6390,6480,6300,8380,4520,6450,6365.29,1.60,0,-6211,6803,6626,6363,6186,5923,6715,6275,102,1930,500,4510,10,1,19894221,1261,10.11,0.56,12,0.17,627.00,11280.00,8400,20240624,-24.52,4285,20250203,47.96,6540,-3.06,20250217,4285,47.96,20250203,8400,-24.52,20240624,4285,47.96,20250203,0.88,N,054620,500,101 억,,318641,N,N,0,N,00,N
20250218,140544,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6330,-120,5,-1.86,208967090,32825,74.20,6390,6480,6300,8380,4520,6450,6366.10,1.60,0,-6306,6803,6626,6363,6186,5923,6715,6275,102,1930,500,4510,10,1,19894221,1259,10.10,0.56,12,0.16,627.00,11280.00,8400,20240624,-24.64,4285,20250203,47.72,6540,-3.21,20250217,4285,47.72,20250203,8400,-24.64,20240624,4285,47.72,20250203,0.88,N,054620,500,101 억,,318641,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 160544 57 100.00 KOSDAQ 금융 N N N N N 6250 -80 5 -1.26 325632530 52320 140.74 6330 6390 6080 8220 4440 6330 6223.86 1.56 0 5506 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1243 9.97 0.55 12 0.26 627.00 11280.00 8400 20240624 -25.60 4285 20250203 45.86 6540 -4.43 20250217 4285 45.86 20250203 8400 -25.60 20240624 4285 45.86 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
3 20250219 150546 57 100.00 KOSDAQ 금융 N N N N N 6280 -50 5 -0.79 310988040 49984 134.46 6330 6390 6080 8220 4440 6330 6221.75 1.56 0 5890 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1249 10.02 0.56 12 0.25 627.00 11280.00 8400 20240624 -25.24 4285 20250203 46.56 6540 -3.98 20250217 4285 46.56 20250203 8400 -25.24 20240624 4285 46.56 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
4 20250219 140543 57 100.00 KOSDAQ 금융 N N N N N 6240 -90 5 -1.42 278484630 44816 120.56 6330 6390 6080 8220 4440 6330 6213.96 1.56 0 7102 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1241 9.95 0.55 12 0.23 627.00 11280.00 8400 20240624 -25.71 4285 20250203 45.62 6540 -4.59 20250217 4285 45.62 20250203 8400 -25.71 20240624 4285 45.62 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
5 20250219 130544 57 100.00 KOSDAQ 금융 N N N N N 6190 -140 5 -2.21 261045080 42025 113.05 6330 6390 6080 8220 4440 6330 6211.66 1.56 0 6627 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1231 9.87 0.55 12 0.21 627.00 11280.00 8400 20240624 -26.31 4285 20250203 44.46 6540 -5.35 20250217 4285 44.46 20250203 8400 -26.31 20240624 4285 44.46 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
6 20250219 120544 57 100.00 KOSDAQ 금융 N N N N N 6200 -130 5 -2.05 250420780 40310 108.44 6330 6390 6080 8220 4440 6330 6212.37 1.56 0 6265 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1233 9.89 0.55 12 0.20 627.00 11280.00 8400 20240624 -26.19 4285 20250203 44.69 6540 -5.20 20250217 4285 44.69 20250203 8400 -26.19 20240624 4285 44.69 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
7 20250219 110545 57 100.00 KOSDAQ 금융 N N N N N 6190 -140 5 -2.21 237166560 38168 102.67 6330 6390 6080 8220 4440 6330 6213.75 1.56 0 5054 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1231 9.87 0.55 12 0.19 627.00 11280.00 8400 20240624 -26.31 4285 20250203 44.46 6540 -5.35 20250217 4285 44.46 20250203 8400 -26.31 20240624 4285 44.46 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
8 20250219 100544 57 100.00 KOSDAQ 금융 N N N N N 6330 0 3 0.00 47537380 7517 20.22 6330 6390 6240 8220 4440 6330 6323.98 1.56 0 461 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1259 10.10 0.56 12 0.04 627.00 11280.00 8400 20240624 -24.64 4285 20250203 47.72 6540 -3.21 20250217 4285 47.72 20250203 8400 -24.64 20240624 4285 47.72 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
9 20250219 090546 57 100.00 KOSDAQ 금융 N N N N N 6390 60 2 0.95 3491260 552 1.48 6330 6390 6290 8220 4440 6330 6324.75 1.56 0 257 6550 6440 6370 6260 6190 6405 6225 102 1890 500 4430 10 1 19894221 1271 10.19 0.57 12 0.00 627.00 11280.00 8400 20240624 -23.93 4285 20250203 49.12 6540 -2.29 20250217 4285 49.12 20250203 8400 -23.93 20240624 4285 49.12 20250203 0.86 N 054620 500 101 억 311298 N N 0 N 00 N
10 20250218 160543 57 100.00 KOSDAQ 금융 N N N N N 6330 -120 5 -1.86 231974200 36452 82.40 6390 6480 6300 8380 4520 6450 6363.92 1.60 0 -7472 6803 6626 6363 6186 5923 6715 6275 102 1930 500 4510 10 1 19894221 1259 10.10 0.56 12 0.18 627.00 11280.00 8400 20240624 -24.64 4285 20250203 47.72 6540 -3.21 20250217 4285 47.72 20250203 8400 -24.64 20240624 4285 47.72 20250203 0.88 N 054620 500 101 억 318641 N N 0 N 00 N
11 20250218 150543 57 100.00 KOSDAQ 금융 N N N N N 6340 -110 5 -1.71 218246580 34287 77.50 6390 6480 6300 8380 4520 6450 6365.29 1.60 0 -6211 6803 6626 6363 6186 5923 6715 6275 102 1930 500 4510 10 1 19894221 1261 10.11 0.56 12 0.17 627.00 11280.00 8400 20240624 -24.52 4285 20250203 47.96 6540 -3.06 20250217 4285 47.96 20250203 8400 -24.52 20240624 4285 47.96 20250203 0.88 N 054620 500 101 억 318641 N N 0 N 00 N
12 20250218 140544 57 100.00 KOSDAQ 금융 N N N N N 6330 -120 5 -1.86 208967090 32825 74.20 6390 6480 6300 8380 4520 6450 6366.10 1.60 0 -6306 6803 6626 6363 6186 5923 6715 6275 102 1930 500 4510 10 1 19894221 1259 10.10 0.56 12 0.16 627.00 11280.00 8400 20240624 -24.64 4285 20250203 47.72 6540 -3.21 20250217 4285 47.72 20250203 8400 -24.64 20240624 4285 47.72 20250203 0.88 N 054620 500 101 억 318641 N N 0 N 00 N