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
445360/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
20250219,161310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,27681235,13147,156.74,2120,2120,2105,2745,1485,2115,2105.52,0.01,0,-22,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.31,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,151314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,27632700,13124,156.46,2120,2120,2105,2745,1485,2115,2105.51,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.30,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,3881900,1844,21.98,2120,2120,2105,2745,1485,2115,2105.15,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.03,1.05,12,0.04,68.00,2017.00,2160,20240709,-2.31,2045,20241226,3.18,2125,-0.71,20250218,2055,2.68,20250102,2160,-2.31,20240709,2045,3.18,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,131310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-10,5,-0.47,3776400,1794,21.39,2120,2120,2105,2745,1485,2115,2105.02,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,30.96,1.04,12,0.04,68.00,2017.00,2160,20240709,-2.55,2045,20241226,2.93,2125,-0.94,20250218,2055,2.43,20250102,2160,-2.55,20240709,2045,2.93,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,121310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,111311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4240,2,0.02,2120,2120,2120,2745,1485,2115,2120.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.18,1.05,12,0.00,68.00,2017.00,2160,20240709,-1.85,2045,20241226,3.67,2125,-0.24,20250218,2055,3.16,20250102,2160,-1.85,20240709,2045,3.67,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250219,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.01,0,0,2141,2127,2111,2097,2081,2135,2105,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.00,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,507,N,N,0,N,00,N
20250218,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17632620,8388,419400.00,2100,2125,2095,2745,1485,2115,2102.12,0.01,0,-67,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
20250218,151307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17378810,8268,413400.00,2100,2125,2095,2745,1485,2115,2101.94,0.01,0,-49,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,N,N,0,N,00,N
20250218,141309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,17163080,8166,408300.00,2100,2125,2095,2745,1485,2115,2101.77,0.01,0,-41,2115,2115,2115,2115,2115,2115,2115,4,630,100,1480,5,1,4310000,91,31.10,1.05,12,0.19,68.00,2017.00,2160,20240709,-2.08,2045,20241226,3.42,2125,-0.47,20250218,2055,2.92,20250102,2160,-2.08,20240709,2045,3.42,20241226,0.00,N,445360,100,4 억,,574,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 161310 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 27681235 13147 156.74 2120 2120 2105 2745 1485 2115 2105.52 0.01 0 -22 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 0.31 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
3 20250219 151314 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 27632700 13124 156.46 2120 2120 2105 2745 1485 2115 2105.51 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.03 1.05 12 0.30 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
4 20250219 141310 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 3881900 1844 21.98 2120 2120 2105 2745 1485 2115 2105.15 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.03 1.05 12 0.04 68.00 2017.00 2160 20240709 -2.31 2045 20241226 3.18 2125 -0.71 20250218 2055 2.68 20250102 2160 -2.31 20240709 2045 3.18 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
5 20250219 131310 57 100.00 KOSDAQ 금융 N N N N N 2105 -10 5 -0.47 3776400 1794 21.39 2120 2120 2105 2745 1485 2115 2105.02 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 30.96 1.04 12 0.04 68.00 2017.00 2160 20240709 -2.55 2045 20241226 2.93 2125 -0.94 20250218 2055 2.43 20250102 2160 -2.55 20240709 2045 2.93 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
6 20250219 121310 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 4240 2 0.02 2120 2120 2120 2745 1485 2115 2120.00 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.18 1.05 12 0.00 68.00 2017.00 2160 20240709 -1.85 2045 20241226 3.67 2125 -0.24 20250218 2055 3.16 20250102 2160 -1.85 20240709 2045 3.67 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
7 20250219 111311 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 4240 2 0.02 2120 2120 2120 2745 1485 2115 2120.00 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.18 1.05 12 0.00 68.00 2017.00 2160 20240709 -1.85 2045 20241226 3.67 2125 -0.24 20250218 2055 3.16 20250102 2160 -1.85 20240709 2045 3.67 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
8 20250219 101311 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 4240 2 0.02 2120 2120 2120 2745 1485 2115 2120.00 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.18 1.05 12 0.00 68.00 2017.00 2160 20240709 -1.85 2045 20241226 3.67 2125 -0.24 20250218 2055 3.16 20250102 2160 -1.85 20240709 2045 3.67 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
9 20250219 091313 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 0 0 0.00 0 0 0 2745 1485 2115 0.00 0.01 0 0 2141 2127 2111 2097 2081 2135 2105 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 0.00 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 507 N N 0 N 00 N
10 20250218 161306 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 17632620 8388 419400.00 2100 2125 2095 2745 1485 2115 2102.12 0.01 0 -67 2115 2115 2115 2115 2115 2115 2115 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 0.19 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 574 N N 0 N 00 N
11 20250218 151307 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 17378810 8268 413400.00 2100 2125 2095 2745 1485 2115 2101.94 0.01 0 -49 2115 2115 2115 2115 2115 2115 2115 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 0.19 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 574 N N 0 N 00 N
12 20250218 141309 57 100.00 KOSDAQ 금융 N N N N N 2115 0 3 0.00 17163080 8166 408300.00 2100 2125 2095 2745 1485 2115 2101.77 0.01 0 -41 2115 2115 2115 2115 2115 2115 2115 4 630 100 1480 5 1 4310000 91 31.10 1.05 12 0.19 68.00 2017.00 2160 20240709 -2.08 2045 20241226 3.42 2125 -0.47 20250218 2055 2.92 20250102 2160 -2.08 20240709 2045 3.42 20241226 0.00 N 445360 100 4 억 574 N N 0 N 00 N