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
440790/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
20250219,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,18430130,8586,108.77,2155,2155,2145,2795,1505,2150,2146.53,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2165,-0.92,20250214,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,18215630,8486,107.50,2155,2155,2145,2795,1505,2150,2146.55,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,141306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,18211335,8484,107.47,2155,2155,2145,2795,1505,2150,2146.55,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,131306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,18211335,8484,107.47,2155,2155,2145,2795,1505,2150,2146.55,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,121306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,13696335,6384,80.87,2155,2155,2145,2795,1505,2150,2145.42,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.16,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,111307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,5000150,2331,29.53,2155,2155,2145,2795,1505,2150,2145.07,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.06,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2165,-0.92,20250214,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,66650,31,0.39,2155,2155,2145,2795,1505,2150,2150.00,0.04,0,18,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.43,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250219,091310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-5,5,-0.23,4300,2,0.03,2155,2155,2145,2795,1505,2150,2150.00,0.04,0,0,2163,2156,2153,2146,2143,2155,2145,4,645,100,1540,5,1,4050000,87,61.29,1.06,12,0.00,35.00,2028.00,2445,20240502,-12.27,2080,20241121,3.12,2165,-0.92,20250214,2085,2.88,20250113,2445,-12.27,20240502,2080,3.12,20241121,0.00,N,440790,100,4 억,,1707,N,N,0,N,00,N
20250218,161302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,10,2,0.47,17007800,7894,424.41,2150,2160,2150,2780,1500,2140,2154.52,0.04,0,199,2173,2156,2148,2131,2123,2152,2127,4,640,100,1540,5,1,4050000,87,61.43,1.06,12,0.19,35.00,2028.00,2445,20240502,-12.07,2080,20241121,3.37,2165,-0.69,20250214,2085,3.12,20250113,2445,-12.07,20240502,2080,3.37,20241121,0.00,N,440790,100,4 억,,1508,N,N,0,N,00,N
20250218,151303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,16526200,7670,412.37,2150,2160,2150,2780,1500,2140,2154.65,0.04,0,369,2173,2156,2148,2131,2123,2152,2127,4,640,100,1540,5,1,4050000,87,61.57,1.06,12,0.19,35.00,2028.00,2445,20240502,-11.86,2080,20241121,3.61,2165,-0.46,20250214,2085,3.36,20250113,2445,-11.86,20240502,2080,3.61,20241121,0.00,N,440790,100,4 억,,1508,N,N,0,N,00,N
20250218,141305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,15771950,7320,393.55,2150,2160,2150,2780,1500,2140,2154.64,0.04,0,369,2173,2156,2148,2131,2123,2152,2127,4,640,100,1540,5,1,4050000,87,61.71,1.07,12,0.18,35.00,2028.00,2445,20240502,-11.66,2080,20241121,3.85,2165,-0.23,20250214,2085,3.60,20250113,2445,-11.66,20240502,2080,3.85,20241121,0.00,N,440790,100,4 억,,1508,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 161306 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 18430130 8586 108.77 2155 2155 2145 2795 1505 2150 2146.53 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.29 1.06 12 0.21 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2165 -0.92 20250214 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
3 20250219 151311 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 18215630 8486 107.50 2155 2155 2145 2795 1505 2150 2146.55 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.43 1.06 12 0.21 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
4 20250219 141306 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 18211335 8484 107.47 2155 2155 2145 2795 1505 2150 2146.55 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.43 1.06 12 0.21 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
5 20250219 131306 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 18211335 8484 107.47 2155 2155 2145 2795 1505 2150 2146.55 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.43 1.06 12 0.21 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
6 20250219 121306 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 13696335 6384 80.87 2155 2155 2145 2795 1505 2150 2145.42 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.43 1.06 12 0.16 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
7 20250219 111307 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 5000150 2331 29.53 2155 2155 2145 2795 1505 2150 2145.07 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.29 1.06 12 0.06 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2165 -0.92 20250214 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
8 20250219 101308 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 66650 31 0.39 2155 2155 2145 2795 1505 2150 2150.00 0.04 0 18 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.43 1.06 12 0.00 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
9 20250219 091310 57 100.00 KOSDAQ 금융 N N N N N 2145 -5 5 -0.23 4300 2 0.03 2155 2155 2145 2795 1505 2150 2150.00 0.04 0 0 2163 2156 2153 2146 2143 2155 2145 4 645 100 1540 5 1 4050000 87 61.29 1.06 12 0.00 35.00 2028.00 2445 20240502 -12.27 2080 20241121 3.12 2165 -0.92 20250214 2085 2.88 20250113 2445 -12.27 20240502 2080 3.12 20241121 0.00 N 440790 100 4 억 1707 N N 0 N 00 N
10 20250218 161302 57 100.00 KOSDAQ 금융 N N N N N 2150 10 2 0.47 17007800 7894 424.41 2150 2160 2150 2780 1500 2140 2154.52 0.04 0 199 2173 2156 2148 2131 2123 2152 2127 4 640 100 1540 5 1 4050000 87 61.43 1.06 12 0.19 35.00 2028.00 2445 20240502 -12.07 2080 20241121 3.37 2165 -0.69 20250214 2085 3.12 20250113 2445 -12.07 20240502 2080 3.37 20241121 0.00 N 440790 100 4 억 1508 N N 0 N 00 N
11 20250218 151303 57 100.00 KOSDAQ 금융 N N N N N 2155 15 2 0.70 16526200 7670 412.37 2150 2160 2150 2780 1500 2140 2154.65 0.04 0 369 2173 2156 2148 2131 2123 2152 2127 4 640 100 1540 5 1 4050000 87 61.57 1.06 12 0.19 35.00 2028.00 2445 20240502 -11.86 2080 20241121 3.61 2165 -0.46 20250214 2085 3.36 20250113 2445 -11.86 20240502 2080 3.61 20241121 0.00 N 440790 100 4 억 1508 N N 0 N 00 N
12 20250218 141305 57 100.00 KOSDAQ 금융 N N N N N 2160 20 2 0.93 15771950 7320 393.55 2150 2160 2150 2780 1500 2140 2154.64 0.04 0 369 2173 2156 2148 2131 2123 2152 2127 4 640 100 1540 5 1 4050000 87 61.71 1.07 12 0.18 35.00 2028.00 2445 20240502 -11.66 2080 20241121 3.85 2165 -0.23 20250214 2085 3.60 20250113 2445 -11.66 20240502 2080 3.85 20241121 0.00 N 440790 100 4 억 1508 N N 0 N 00 N