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
435870/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
20250219,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9998195,4729,45.98,2110,2115,2110,2740,1480,2110,2114.23,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2115,-0.24,20250219,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,9998195,4729,45.98,2110,2115,2110,2740,1480,2110,2114.23,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.13,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2115,-0.24,20250219,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,9922235,4693,45.63,2110,2115,2110,2740,1480,2110,2114.26,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.13,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240219,2065,2.42,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,9922235,4693,45.63,2110,2115,2110,2740,1480,2110,2114.26,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.13,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240219,2065,2.42,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,7484405,3540,34.42,2110,2115,2110,2740,1480,2110,2114.24,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.10,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240219,2065,2.42,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,7484405,3540,34.42,2110,2115,2110,2740,1480,2110,2114.24,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.10,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240219,2065,2.42,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,7484405,3540,34.42,2110,2115,2110,2740,1480,2110,2114.24,0.00,0,-502,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,79,84.60,1.07,12,0.10,25.00,1983.00,2190,20240719,-3.42,2065,20241121,2.42,2115,0.00,20250219,2070,2.17,20250108,2240,-5.58,20240219,2065,2.42,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250219,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.00,0,0,2116,2112,2106,2102,2096,2115,2105,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.00,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,70,N,N,0,N,00,N
20250218,161258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,21682765,10285,63.82,2110,2110,2100,2735,1475,2105,2108.19,0.00,0,502,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.28,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,15327445,7273,45.13,2110,2110,2100,2735,1475,2105,2107.44,0.00,0,502,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.20,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,9457425,4491,27.87,2110,2110,2100,2735,1475,2105,2105.86,0.00,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1470,5,1,3720000,78,84.40,1.06,12,0.12,25.00,1983.00,2190,20240719,-3.65,2065,20241121,2.18,2110,0.00,20250218,2070,1.93,20250108,2240,-5.80,20240219,2065,2.18,20241121,0.00,N,435870,100,3 억,,0,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 161303 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 9998195 4729 45.98 2110 2115 2110 2740 1480 2110 2114.23 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2115 -0.24 20250219 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
3 20250219 151307 57 100.00 KOSDAQ 금융 N N N N N 2110 0 3 0.00 9998195 4729 45.98 2110 2115 2110 2740 1480 2110 2114.23 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.13 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2115 -0.24 20250219 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
4 20250219 141303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 9922235 4693 45.63 2110 2115 2110 2740 1480 2110 2114.26 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.13 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2115 0.00 20250219 2070 2.17 20250108 2240 -5.58 20240219 2065 2.42 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
5 20250219 131303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 9922235 4693 45.63 2110 2115 2110 2740 1480 2110 2114.26 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.13 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2115 0.00 20250219 2070 2.17 20250108 2240 -5.58 20240219 2065 2.42 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
6 20250219 121303 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 7484405 3540 34.42 2110 2115 2110 2740 1480 2110 2114.24 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.10 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2115 0.00 20250219 2070 2.17 20250108 2240 -5.58 20240219 2065 2.42 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
7 20250219 111304 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 7484405 3540 34.42 2110 2115 2110 2740 1480 2110 2114.24 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.10 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2115 0.00 20250219 2070 2.17 20250108 2240 -5.58 20240219 2065 2.42 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
8 20250219 101304 57 100.00 KOSDAQ 금융 N N N N N 2115 5 2 0.24 7484405 3540 34.42 2110 2115 2110 2740 1480 2110 2114.24 0.00 0 -502 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 79 84.60 1.07 12 0.10 25.00 1983.00 2190 20240719 -3.42 2065 20241121 2.42 2115 0.00 20250219 2070 2.17 20250108 2240 -5.58 20240219 2065 2.42 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
9 20250219 091306 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 0.00 0 0 2116 2112 2106 2102 2096 2115 2105 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.00 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 70 N N 0 N 00 N
10 20250218 161258 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 21682765 10285 63.82 2110 2110 2100 2735 1475 2105 2108.19 0.00 0 502 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.28 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
11 20250218 151300 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 15327445 7273 45.13 2110 2110 2100 2735 1475 2105 2107.44 0.00 0 502 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.20 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N
12 20250218 141302 57 100.00 KOSDAQ 금융 N N N N N 2110 5 2 0.24 9457425 4491 27.87 2110 2110 2100 2735 1475 2105 2105.86 0.00 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1470 5 1 3720000 78 84.40 1.06 12 0.12 25.00 1983.00 2190 20240719 -3.65 2065 20241121 2.18 2110 0.00 20250218 2070 1.93 20250108 2240 -5.80 20240219 2065 2.18 20241121 0.00 N 435870 100 3 억 0 N N 0 N 00 N