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
435380/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
20250219,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6699255,3175,17.78,2110,2115,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.06,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,151306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6488255,3075,17.22,2110,2115,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.05,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,6133775,2907,16.28,2110,2115,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.05,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,131302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,5777185,2738,15.33,2110,2115,2110,2740,1480,2110,2110.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.05,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,121302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,810245,384,2.15,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.01,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,111303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,810245,384,2.15,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.01,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,810245,384,2.15,2110,2115,2110,2740,1480,2110,2110.01,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.17,1.04,12,0.01,54.00,2039.00,2210,20240701,-4.30,2020,20250107,4.70,2120,-0.24,20250214,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250219,091305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.03,0,0,2113,2111,2108,2106,2103,2112,2107,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.00,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1488,N,N,0,N,00,N
20250218,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,37666940,17856,111600.00,2105,2110,2105,2740,1480,2110,2109.48,0.03,0,-16,2110,2110,2110,2110,2110,2110,2110,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.31,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1504,N,N,0,N,00,N
20250218,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,37422180,17740,110875.00,2105,2110,2105,2740,1480,2110,2109.48,0.03,0,0,2110,2110,2110,2110,2110,2110,2110,6,630,100,1510,5,1,5730000,121,39.07,1.03,12,0.31,54.00,2039.00,2210,20240701,-4.52,2020,20250107,4.46,2120,-0.47,20250214,2020,4.46,20250107,2210,-4.52,20240701,2020,4.46,20250107,0.00,N,435380,100,5 억,,1504,N,N,0,N,00,N
20250218,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,11699170,5549,34681.25,2105,2110,2105,2740,1480,2110,2108.34,0.03,0,0,2110,2110,2110,2110,2110,2110,2110,6,630,100,1510,5,1,5730000,121,38.98,1.03,12,0.10,54.00,2039.00,2210,20240701,-4.75,2020,20250107,4.21,2120,-0.71,20250214,2020,4.21,20250107,2210,-4.75,20240701,2020,4.21,20250107,0.00,N,435380,100,5 억,,1504,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 161302 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6699255 3175 17.78 2110 2115 2110 2740 1480 2110 2110.00 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.06 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
3 20250219 151306 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6488255 3075 17.22 2110 2115 2110 2740 1480 2110 2110.00 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.05 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
4 20250219 141302 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 6133775 2907 16.28 2110 2115 2110 2740 1480 2110 2110.00 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.05 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
5 20250219 131302 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 5777185 2738 15.33 2110 2115 2110 2740 1480 2110 2110.00 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.05 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
6 20250219 121302 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 810245 384 2.15 2110 2115 2110 2740 1480 2110 2110.01 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.01 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
7 20250219 111303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 810245 384 2.15 2110 2115 2110 2740 1480 2110 2110.01 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.01 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
8 20250219 101303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 810245 384 2.15 2110 2115 2110 2740 1480 2110 2110.01 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.17 1.04 12 0.01 54.00 2039.00 2210 20240701 -4.30 2020 20250107 4.70 2120 -0.24 20250214 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
9 20250219 091305 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 0 0 0.00 0 0 0 2740 1480 2110 0.00 0.03 0 0 2113 2111 2108 2106 2103 2112 2107 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.00 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1488 N N 0 N 00 N
10 20250218 161258 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 37666940 17856 111600.00 2105 2110 2105 2740 1480 2110 2109.48 0.03 0 -16 2110 2110 2110 2110 2110 2110 2110 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.31 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1504 N N 0 N 00 N
11 20250218 151259 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 37422180 17740 110875.00 2105 2110 2105 2740 1480 2110 2109.48 0.03 0 0 2110 2110 2110 2110 2110 2110 2110 6 630 100 1510 5 1 5730000 121 39.07 1.03 12 0.31 54.00 2039.00 2210 20240701 -4.52 2020 20250107 4.46 2120 -0.47 20250214 2020 4.46 20250107 2210 -4.52 20240701 2020 4.46 20250107 0.00 N 435380 100 5 억 1504 N N 0 N 00 N
12 20250218 141301 57 100.00 KOSDAQ 금융 N N N N N 2105 -5 5 -0.24 11699170 5549 34681.25 2105 2110 2105 2740 1480 2110 2108.34 0.03 0 0 2110 2110 2110 2110 2110 2110 2110 6 630 100 1510 5 1 5730000 121 38.98 1.03 12 0.10 54.00 2039.00 2210 20240701 -4.75 2020 20250107 4.21 2120 -0.71 20250214 2020 4.21 20250107 2210 -4.75 20240701 2020 4.21 20250107 0.00 N 435380 100 5 억 1504 N N 0 N 00 N