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
438580/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,2135,10,2,0.47,375585,176,586.67,2145,2145,2125,2760,1490,2125,2134.01,0.04,0,-12,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,352100,165,550.00,2145,2145,2125,2760,1490,2125,2133.94,0.04,0,-12,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.01,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,292500,137,456.67,2145,2145,2130,2760,1490,2125,2135.04,0.04,0,-1,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,131303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,292500,137,456.67,2145,2145,2130,2760,1490,2125,2135.04,0.04,0,-1,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,121304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,292500,137,456.67,2145,2145,2130,2760,1490,2125,2135.04,0.04,0,-1,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,111305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4280,2,6.67,2145,2145,2135,2760,1490,2125,2140.00,0.04,0,0,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,4280,2,6.67,2145,2145,2135,2760,1490,2125,2140.00,0.04,0,0,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,64,41.86,1.14,12,0.00,51.00,1881.00,2400,20240313,-11.04,2070,20241119,3.14,2155,-0.93,20250106,2080,2.64,20250110,2460,-13.21,20240219,2070,3.14,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250219,091307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,2145,1,3.33,2145,2145,2145,2760,1490,2125,2145.00,0.04,0,0,2155,2140,2130,2115,2105,2135,2110,3,635,100,1480,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2070,20241119,3.62,2155,-0.46,20250106,2080,3.12,20250110,2460,-12.80,20240219,2070,3.62,20241119,0.00,N,438580,100,3 억,,1115,N,N,0,N,00,N
20250218,161259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,63775,30,3.92,2145,2145,2120,2760,1490,2125,2125.83,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,N,N,0,N,00,N
20250218,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,40400,19,2.48,2145,2145,2120,2760,1490,2125,2126.32,0.04,0,9,2158,2141,2128,2111,2098,2135,2105,3,635,100,1480,5,1,3020000,64,41.67,1.13,12,0.00,51.00,1881.00,2400,20240313,-11.46,2070,20241119,2.66,2155,-1.39,20250106,2080,2.16,20250110,2460,-13.62,20240219,2070,2.66,20241119,0.00,N,438580,100,3 억,,1106,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 2135 10 2 0.47 375585 176 586.67 2145 2145 2125 2760 1490 2125 2134.01 0.04 0 -12 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.01 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
3 20250219 151308 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 352100 165 550.00 2145 2145 2125 2760 1490 2125 2133.94 0.04 0 -12 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.01 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
4 20250219 141303 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 292500 137 456.67 2145 2145 2130 2760 1490 2125 2135.04 0.04 0 -1 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
5 20250219 131303 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 292500 137 456.67 2145 2145 2130 2760 1490 2125 2135.04 0.04 0 -1 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
6 20250219 121304 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 292500 137 456.67 2145 2145 2130 2760 1490 2125 2135.04 0.04 0 -1 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
7 20250219 111305 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 4280 2 6.67 2145 2145 2135 2760 1490 2125 2140.00 0.04 0 0 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
8 20250219 101305 57 100.00 KOSDAQ 금융 N N N N N 2135 10 2 0.47 4280 2 6.67 2145 2145 2135 2760 1490 2125 2140.00 0.04 0 0 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 64 41.86 1.14 12 0.00 51.00 1881.00 2400 20240313 -11.04 2070 20241119 3.14 2155 -0.93 20250106 2080 2.64 20250110 2460 -13.21 20240219 2070 3.14 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
9 20250219 091307 57 100.00 KOSDAQ 금융 N N N N N 2145 20 2 0.94 2145 1 3.33 2145 2145 2145 2760 1490 2125 2145.00 0.04 0 0 2155 2140 2130 2115 2105 2135 2110 3 635 100 1480 5 1 3020000 65 42.06 1.14 12 0.00 51.00 1881.00 2400 20240313 -10.62 2070 20241119 3.62 2155 -0.46 20250106 2080 3.12 20250110 2460 -12.80 20240219 2070 3.62 20241119 0.00 N 438580 100 3 억 1115 N N 0 N 00 N
10 20250218 161259 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 63775 30 3.92 2145 2145 2120 2760 1490 2125 2125.83 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
11 20250218 151301 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N
12 20250218 141303 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 40400 19 2.48 2145 2145 2120 2760 1490 2125 2126.32 0.04 0 9 2158 2141 2128 2111 2098 2135 2105 3 635 100 1480 5 1 3020000 64 41.67 1.13 12 0.00 51.00 1881.00 2400 20240313 -11.46 2070 20241119 2.66 2155 -1.39 20250106 2080 2.16 20250110 2460 -13.62 20240219 2070 2.66 20241119 0.00 N 438580 100 3 억 1106 N N 0 N 00 N