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
442310/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
20250219,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,5051590,2353,74.77,2180,2180,2145,2805,1515,2160,2146.87,0.17,0,-51,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.04,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4333015,2018,64.12,2180,2180,2145,2805,1515,2160,2147.18,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.03,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4107770,1913,60.79,2180,2180,2145,2805,1515,2160,2147.29,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.03,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-5,5,-0.23,4107770,1913,60.79,2180,2180,2145,2805,1515,2160,2147.29,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,145,39.18,1.14,12,0.03,55.00,1884.00,2430,20240708,-11.32,2065,20250113,4.36,2185,-1.37,20250218,2065,4.36,20250113,2430,-11.32,20240708,2065,4.36,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,4105615,1912,60.76,2180,2180,2145,2805,1515,2160,2147.29,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.03,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,111308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1960615,912,28.98,2180,2180,2145,2805,1515,2160,2149.80,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,145,39.36,1.15,12,0.01,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,5,2,0.23,1960615,912,28.98,2180,2180,2145,2805,1515,2160,2149.80,0.17,0,69,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,145,39.36,1.15,12,0.01,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250219,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-15,5,-0.69,4325,2,0.06,2180,2180,2145,2805,1515,2160,2162.50,0.17,0,0,2200,2180,2165,2145,2130,2172,2137,7,645,100,1590,5,1,6710000,144,39.00,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.73,2065,20250113,3.87,2185,-1.83,20250218,2065,3.87,20250113,2430,-11.73,20240708,2065,3.87,20250113,0.00,N,442310,100,6 억,,11517,N,N,0,N,00,N
20250218,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,6852100,3147,75.25,2185,2185,2150,2785,1505,2145,2177.34,0.17,0,-73,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.05,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,6832660,3138,75.04,2185,2185,2150,2785,1505,2145,2177.39,0.17,0,-73,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.05,55.00,1884.00,2430,20240708,-11.11,2065,20250113,4.60,2185,-1.14,20250218,2065,4.60,20250113,2430,-11.11,20240708,2065,4.60,20250113,0.00,N,442310,100,6 억,,11590,N,N,0,N,00,N
20250218,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,20,2,0.93,6804575,3125,74.73,2185,2185,2150,2785,1505,2145,2177.46,0.17,0,-70,2171,2157,2151,2137,2131,2155,2135,7,640,100,1580,5,1,6710000,145,39.36,1.15,12,0.05,55.00,1884.00,2430,20240708,-10.91,2065,20250113,4.84,2185,-0.92,20250218,2065,4.84,20250113,2430,-10.91,20240708,2065,4.84,20250113,0.00,N,442310,100,6 억,,11590,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 161307 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 5051590 2353 74.77 2180 2180 2145 2805 1515 2160 2146.87 0.17 0 -51 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 144 39.00 1.14 12 0.04 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2185 -1.83 20250218 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
3 20250219 151312 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 4333015 2018 64.12 2180 2180 2145 2805 1515 2160 2147.18 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.03 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
4 20250219 141308 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 4107770 1913 60.79 2180 2180 2145 2805 1515 2160 2147.29 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.03 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
5 20250219 131308 57 100.00 KOSDAQ 금융 N N N N N 2155 -5 5 -0.23 4107770 1913 60.79 2180 2180 2145 2805 1515 2160 2147.29 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 145 39.18 1.14 12 0.03 55.00 1884.00 2430 20240708 -11.32 2065 20250113 4.36 2185 -1.37 20250218 2065 4.36 20250113 2430 -11.32 20240708 2065 4.36 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
6 20250219 121308 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 4105615 1912 60.76 2180 2180 2145 2805 1515 2160 2147.29 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 144 39.00 1.14 12 0.03 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2185 -1.83 20250218 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
7 20250219 111308 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 1960615 912 28.98 2180 2180 2145 2805 1515 2160 2149.80 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 145 39.36 1.15 12 0.01 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
8 20250219 101309 57 100.00 KOSDAQ 금융 N N N N N 2165 5 2 0.23 1960615 912 28.98 2180 2180 2145 2805 1515 2160 2149.80 0.17 0 69 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 145 39.36 1.15 12 0.01 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
9 20250219 091311 57 100.00 KOSDAQ 금융 N N N N N 2145 -15 5 -0.69 4325 2 0.06 2180 2180 2145 2805 1515 2160 2162.50 0.17 0 0 2200 2180 2165 2145 2130 2172 2137 7 645 100 1590 5 1 6710000 144 39.00 1.14 12 0.00 55.00 1884.00 2430 20240708 -11.73 2065 20250113 3.87 2185 -1.83 20250218 2065 3.87 20250113 2430 -11.73 20240708 2065 3.87 20250113 0.00 N 442310 100 6 억 11517 N N 0 N 00 N
10 20250218 161303 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 6852100 3147 75.25 2185 2185 2150 2785 1505 2145 2177.34 0.17 0 -73 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.05 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
11 20250218 151305 57 100.00 KOSDAQ 금융 N N N N N 2160 15 2 0.70 6832660 3138 75.04 2185 2185 2150 2785 1505 2145 2177.39 0.17 0 -73 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.27 1.15 12 0.05 55.00 1884.00 2430 20240708 -11.11 2065 20250113 4.60 2185 -1.14 20250218 2065 4.60 20250113 2430 -11.11 20240708 2065 4.60 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N
12 20250218 141307 57 100.00 KOSDAQ 금융 N N N N N 2165 20 2 0.93 6804575 3125 74.73 2185 2185 2150 2785 1505 2145 2177.46 0.17 0 -70 2171 2157 2151 2137 2131 2155 2135 7 640 100 1580 5 1 6710000 145 39.36 1.15 12 0.05 55.00 1884.00 2430 20240708 -10.91 2065 20250113 4.84 2185 -0.92 20250218 2065 4.84 20250113 2430 -10.91 20240708 2065 4.84 20250113 0.00 N 442310 100 6 억 11590 N N 0 N 00 N