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
437780/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,2120,0,3,0.00,23203710,10971,149.65,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.22,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,23193110,10966,149.58,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.22,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,23190990,10965,149.57,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.22,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,22776450,10769,146.90,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.21,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,121303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,22770105,10766,146.86,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.21,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,111304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,8273885,3912,53.36,2115,2120,2115,2755,1485,2120,2115.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,106,39.91,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,101304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,120560,57,0.78,2115,2120,2115,2755,1485,2120,2115.09,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250219,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,0.02,0,0,2126,2122,2116,2112,2106,2125,2115,5,635,100,1520,5,1,5030000,107,40.00,1.11,12,0.00,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,923,N,N,0,N,00,N
20250218,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,15503635,7331,78.38,2120,2120,2110,2745,1485,2115,2114.80,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,924,N,N,0,N,00,N
20250218,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,15493035,7326,78.33,2120,2120,2110,2745,1485,2115,2114.80,0.02,0,-1,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,107,40.00,1.11,12,0.15,53.00,1902.00,2265,20240626,-6.40,2060,20241209,2.91,2140,-0.93,20250213,2075,2.17,20250102,2265,-6.40,20240626,2060,2.91,20241209,0.00,N,437780,100,5 억,,924,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,5571565,2635,28.17,2120,2120,2110,2745,1485,2115,2114.45,0.02,0,0,2121,2117,2111,2107,2101,2120,2110,5,630,100,1520,5,1,5030000,106,39.91,1.11,12,0.05,53.00,1902.00,2265,20240626,-6.62,2060,20241209,2.67,2140,-1.17,20250213,2075,1.93,20250102,2265,-6.62,20240626,2060,2.67,20241209,0.00,N,437780,100,5 억,,924,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 2120 0 3 0.00 23203710 10971 149.65 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.22 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
3 20250219 151307 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 23193110 10966 149.58 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.22 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
4 20250219 141303 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 23190990 10965 149.57 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.22 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
5 20250219 131303 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 22776450 10769 146.90 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.21 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
6 20250219 121303 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 22770105 10766 146.86 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.21 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
7 20250219 111304 57 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 8273885 3912 53.36 2115 2120 2115 2755 1485 2120 2115.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 106 39.91 1.11 12 0.08 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
8 20250219 101304 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 120560 57 0.78 2115 2120 2115 2755 1485 2120 2115.09 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
9 20250219 091306 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 0.02 0 0 2126 2122 2116 2112 2106 2125 2115 5 635 100 1520 5 1 5030000 107 40.00 1.11 12 0.00 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 923 N N 0 N 00 N
10 20250218 161259 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 15503635 7331 78.38 2120 2120 2110 2745 1485 2115 2114.80 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.15 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 924 N N 0 N 00 N
11 20250218 151300 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 15493035 7326 78.33 2120 2120 2110 2745 1485 2115 2114.80 0.02 0 -1 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 107 40.00 1.11 12 0.15 53.00 1902.00 2265 20240626 -6.40 2060 20241209 2.91 2140 -0.93 20250213 2075 2.17 20250102 2265 -6.40 20240626 2060 2.91 20241209 0.00 N 437780 100 5 억 924 N N 0 N 00 N
12 20250218 141302 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 5571565 2635 28.17 2120 2120 2110 2745 1485 2115 2114.45 0.02 0 0 2121 2117 2111 2107 2101 2120 2110 5 630 100 1520 5 1 5030000 106 39.91 1.11 12 0.05 53.00 1902.00 2265 20240626 -6.62 2060 20241209 2.67 2140 -1.17 20250213 2075 1.93 20250102 2265 -6.62 20240626 2060 2.67 20241209 0.00 N 437780 100 5 억 924 N N 0 N 00 N