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
445970/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,2160,-10,5,-0.46,11351745,5252,474.44,2155,2170,2155,2820,1520,2170,2161.41,0.01,0,1641,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.00,1.05,12,0.10,54.00,2051.00,2310,20240715,-6.49,2080,20241204,3.85,2185,-1.14,20250207,2085,3.60,20250115,2310,-6.49,20240715,2080,3.85,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,11158745,5163,466.40,2155,2170,2155,2820,1520,2170,2161.29,0.01,0,1578,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.10,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,10264710,4751,429.18,2155,2170,2155,2820,1520,2170,2160.54,0.01,0,1248,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.09,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,9557290,4425,399.73,2155,2170,2155,2820,1520,2170,2159.84,0.01,0,922,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.08,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,6969140,3230,291.78,2155,2170,2155,2820,1520,2170,2157.63,0.01,0,588,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.06,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,6165535,2859,258.27,2155,2170,2155,2820,1520,2170,2156.54,0.01,0,250,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,39.91,1.05,12,0.05,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2185,-1.37,20250207,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,6495,3,0.27,2155,2170,2155,2820,1520,2170,2165.00,0.01,0,0,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.00,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250219,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,-15,5,-0.69,2155,1,0.09,2155,2155,2155,2820,1520,2170,2155.00,0.01,0,0,2186,2177,2171,2162,2156,2175,2160,5,650,100,1510,5,1,5360000,116,39.91,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.71,2080,20241204,3.61,2185,-1.37,20250207,2085,3.36,20250115,2310,-6.71,20240715,2080,3.61,20241204,0.00,N,445970,100,5 억,,401,N,N,0,N,00,N
20250218,161306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2409685,1107,2.53,2175,2180,2165,2820,1520,2170,2176.77,0.01,0,-156,2183,2176,2163,2156,2143,2180,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,557,N,N,0,N,00,N
20250218,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-5,5,-0.23,2392325,1099,2.51,2175,2180,2165,2820,1520,2170,2176.82,0.01,0,-156,2183,2176,2163,2156,2143,2180,2160,5,650,100,1510,5,1,5360000,116,40.09,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.28,2080,20241204,4.09,2185,-0.92,20250207,2085,3.84,20250115,2310,-6.28,20240715,2080,4.09,20241204,0.00,N,445970,100,5 억,,557,N,N,0,N,00,N
20250218,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,0,3,0.00,2370675,1089,2.49,2175,2180,2170,2820,1520,2170,2176.93,0.01,0,-156,2183,2176,2163,2156,2143,2180,2160,5,650,100,1510,5,1,5360000,116,40.19,1.06,12,0.02,54.00,2051.00,2310,20240715,-6.06,2080,20241204,4.33,2185,-0.69,20250207,2085,4.08,20250115,2310,-6.06,20240715,2080,4.33,20241204,0.00,N,445970,100,5 억,,557,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 2160 -10 5 -0.46 11351745 5252 474.44 2155 2170 2155 2820 1520 2170 2161.41 0.01 0 1641 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.00 1.05 12 0.10 54.00 2051.00 2310 20240715 -6.49 2080 20241204 3.85 2185 -1.14 20250207 2085 3.60 20250115 2310 -6.49 20240715 2080 3.85 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
3 20250219 151315 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 11158745 5163 466.40 2155 2170 2155 2820 1520 2170 2161.29 0.01 0 1578 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.10 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
4 20250219 141311 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 10264710 4751 429.18 2155 2170 2155 2820 1520 2170 2160.54 0.01 0 1248 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.09 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
5 20250219 131311 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 9557290 4425 399.73 2155 2170 2155 2820 1520 2170 2159.84 0.01 0 922 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.08 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
6 20250219 121311 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 6969140 3230 291.78 2155 2170 2155 2820 1520 2170 2157.63 0.01 0 588 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.06 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
7 20250219 111312 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 6165535 2859 258.27 2155 2170 2155 2820 1520 2170 2156.54 0.01 0 250 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 39.91 1.05 12 0.05 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2185 -1.37 20250207 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
8 20250219 101312 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 6495 3 0.27 2155 2170 2155 2820 1520 2170 2165.00 0.01 0 0 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.00 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
9 20250219 091314 57 100.00 KOSDAQ 금융 N N N N N 2155 -15 5 -0.69 2155 1 0.09 2155 2155 2155 2820 1520 2170 2155.00 0.01 0 0 2186 2177 2171 2162 2156 2175 2160 5 650 100 1510 5 1 5360000 116 39.91 1.05 12 0.00 54.00 2051.00 2310 20240715 -6.71 2080 20241204 3.61 2185 -1.37 20250207 2085 3.36 20250115 2310 -6.71 20240715 2080 3.61 20241204 0.00 N 445970 100 5 억 401 N N 0 N 00 N
10 20250218 161306 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2409685 1107 2.53 2175 2180 2165 2820 1520 2170 2176.77 0.01 0 -156 2183 2176 2163 2156 2143 2180 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 557 N N 0 N 00 N
11 20250218 151308 57 100.00 KOSDAQ 금융 N N N N N 2165 -5 5 -0.23 2392325 1099 2.51 2175 2180 2165 2820 1520 2170 2176.82 0.01 0 -156 2183 2176 2163 2156 2143 2180 2160 5 650 100 1510 5 1 5360000 116 40.09 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.28 2080 20241204 4.09 2185 -0.92 20250207 2085 3.84 20250115 2310 -6.28 20240715 2080 4.09 20241204 0.00 N 445970 100 5 억 557 N N 0 N 00 N
12 20250218 141310 57 100.00 KOSDAQ 금융 N N N N N 2170 0 3 0.00 2370675 1089 2.49 2175 2180 2170 2820 1520 2170 2176.93 0.01 0 -156 2183 2176 2163 2156 2143 2180 2160 5 650 100 1510 5 1 5360000 116 40.19 1.06 12 0.02 54.00 2051.00 2310 20240715 -6.06 2080 20241204 4.33 2185 -0.69 20250207 2085 4.08 20250115 2310 -6.06 20240715 2080 4.33 20241204 0.00 N 445970 100 5 억 557 N N 0 N 00 N