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
442770/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
20250219,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,5238855,2415,170.31,2195,2195,2165,2825,1525,2175,2169.30,0.01,0,-45,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.06,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,5186655,2391,168.62,2195,2195,2165,2825,1525,2175,2169.24,0.01,0,-45,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.06,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,141308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,2318920,1071,75.53,2195,2195,2165,2825,1525,2175,2165.19,0.01,0,48,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,91,38.66,1.07,12,0.03,56.00,2030.00,2620,20240503,-17.37,2065,20241226,4.84,2215,-2.26,20250102,2085,3.84,20250114,2620,-17.37,20240503,2065,4.84,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,131308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,136600,63,4.44,2195,2195,2165,2825,1525,2175,2168.25,0.01,0,0,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,121308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,26175,12,0.85,2195,2195,2175,2825,1525,2175,2181.25,0.01,0,0,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,111309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,26175,12,0.85,2195,2195,2175,2825,1525,2175,2181.25,0.01,0,0,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,38.93,1.07,12,0.00,56.00,2030.00,2620,20240503,-16.79,2065,20241226,5.57,2215,-1.58,20250102,2085,4.56,20250114,2620,-16.79,20240503,2065,5.57,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,101309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,10,2,0.46,13120,6,0.42,2195,2195,2185,2825,1525,2175,2186.67,0.01,0,0,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,39.02,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.60,2065,20241226,5.81,2215,-1.35,20250102,2085,4.80,20250114,2620,-16.60,20240503,2065,5.81,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250219,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,20,2,0.92,2195,1,0.07,2195,2195,2195,2825,1525,2175,2195.00,0.01,0,0,2201,2187,2176,2162,2151,2195,2170,4,650,100,1560,5,1,4210000,92,39.20,1.08,12,0.00,56.00,2030.00,2620,20240503,-16.22,2065,20241226,6.30,2215,-0.90,20250102,2085,5.28,20250114,2620,-16.22,20240503,2065,6.30,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250218,161303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,3072185,1418,69.27,2165,2190,2165,2825,1525,2175,2166.56,0.01,0,0,2215,2195,2175,2155,2135,2185,2145,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.03,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250218,151305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,3043910,1405,68.64,2165,2190,2165,2825,1525,2175,2166.48,0.01,0,0,2215,2195,2175,2155,2135,2185,2145,4,650,100,1560,5,1,4210000,92,38.84,1.07,12,0.03,56.00,2030.00,2620,20240503,-16.98,2065,20241226,5.33,2215,-1.81,20250102,2085,4.32,20250114,2620,-16.98,20240503,2065,5.33,20241226,0.00,N,442770,100,4 억,,488,N,N,0,N,00,N
20250218,141307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,15,2,0.69,3026510,1397,68.25,2165,2190,2165,2825,1525,2175,2166.44,0.01,0,0,2215,2195,2175,2155,2135,2185,2145,4,650,100,1560,5,1,4210000,92,39.11,1.08,12,0.03,56.00,2030.00,2620,20240503,-16.41,2065,20241226,6.05,2215,-1.13,20250102,2085,5.04,20250114,2620,-16.41,20240503,2065,6.05,20241226,0.00,N,442770,100,4 억,,488,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 161308 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 5238855 2415 170.31 2195 2195 2165 2825 1525 2175 2169.30 0.01 0 -45 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.06 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
3 20250219 151312 57 100.00 KOSDAQ 금융 N N N N N 2180 5 2 0.23 5186655 2391 168.62 2195 2195 2165 2825 1525 2175 2169.24 0.01 0 -45 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.06 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
4 20250219 141308 57 100.00 KOSDAQ 금융 N N N N N 2165 -10 5 -0.46 2318920 1071 75.53 2195 2195 2165 2825 1525 2175 2165.19 0.01 0 48 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 91 38.66 1.07 12 0.03 56.00 2030.00 2620 20240503 -17.37 2065 20241226 4.84 2215 -2.26 20250102 2085 3.84 20250114 2620 -17.37 20240503 2065 4.84 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
5 20250219 131308 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 136600 63 4.44 2195 2195 2165 2825 1525 2175 2168.25 0.01 0 0 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
6 20250219 121308 57 100.00 KOSDAQ 금융 N N N N N 2180 5 2 0.23 26175 12 0.85 2195 2195 2175 2825 1525 2175 2181.25 0.01 0 0 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
7 20250219 111309 57 100.00 KOSDAQ 금융 N N N N N 2180 5 2 0.23 26175 12 0.85 2195 2195 2175 2825 1525 2175 2181.25 0.01 0 0 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 38.93 1.07 12 0.00 56.00 2030.00 2620 20240503 -16.79 2065 20241226 5.57 2215 -1.58 20250102 2085 4.56 20250114 2620 -16.79 20240503 2065 5.57 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
8 20250219 101309 57 100.00 KOSDAQ 금융 N N N N N 2185 10 2 0.46 13120 6 0.42 2195 2195 2185 2825 1525 2175 2186.67 0.01 0 0 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 39.02 1.08 12 0.00 56.00 2030.00 2620 20240503 -16.60 2065 20241226 5.81 2215 -1.35 20250102 2085 4.80 20250114 2620 -16.60 20240503 2065 5.81 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
9 20250219 091311 57 100.00 KOSDAQ 금융 N N N N N 2195 20 2 0.92 2195 1 0.07 2195 2195 2195 2825 1525 2175 2195.00 0.01 0 0 2201 2187 2176 2162 2151 2195 2170 4 650 100 1560 5 1 4210000 92 39.20 1.08 12 0.00 56.00 2030.00 2620 20240503 -16.22 2065 20241226 6.30 2215 -0.90 20250102 2085 5.28 20250114 2620 -16.22 20240503 2065 6.30 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
10 20250218 161303 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 3072185 1418 69.27 2165 2190 2165 2825 1525 2175 2166.56 0.01 0 0 2215 2195 2175 2155 2135 2185 2145 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.03 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
11 20250218 151305 57 100.00 KOSDAQ 금융 N N N N N 2175 0 3 0.00 3043910 1405 68.64 2165 2190 2165 2825 1525 2175 2166.48 0.01 0 0 2215 2195 2175 2155 2135 2185 2145 4 650 100 1560 5 1 4210000 92 38.84 1.07 12 0.03 56.00 2030.00 2620 20240503 -16.98 2065 20241226 5.33 2215 -1.81 20250102 2085 4.32 20250114 2620 -16.98 20240503 2065 5.33 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N
12 20250218 141307 57 100.00 KOSDAQ 금융 N N N N N 2190 15 2 0.69 3026510 1397 68.25 2165 2190 2165 2825 1525 2175 2166.44 0.01 0 0 2215 2195 2175 2155 2135 2185 2145 4 650 100 1560 5 1 4210000 92 39.11 1.08 12 0.03 56.00 2030.00 2620 20240503 -16.41 2065 20241226 6.05 2215 -1.13 20250102 2085 5.04 20250114 2620 -16.41 20240503 2065 6.05 20241226 0.00 N 442770 100 4 억 488 N N 0 N 00 N