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
446150/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
20250219,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,38958935,18756,20840.00,2060,2080,2060,2680,1450,2065,2077.15,0.17,0,-35,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.39,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2080,-0.24,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,151316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,15,2,0.73,38482750,18527,20585.56,2060,2080,2060,2680,1450,2065,2077.12,0.17,0,-8,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.27,1.05,12,0.39,44.00,1990.00,2191,20240510,-5.07,1761,20240328,18.11,2080,0.00,20250219,2015,3.23,20250102,2550,-18.43,20240510,2010,3.48,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,141311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,19618515,9457,10507.78,2060,2075,2060,2680,1450,2065,2074.50,0.17,0,55,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.20,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2075,0.00,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,131311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,19574940,9436,10484.44,2060,2075,2060,2680,1450,2065,2074.50,0.17,0,55,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.20,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2075,0.00,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,121311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,15424940,7436,8262.22,2060,2075,2060,2680,1450,2065,2074.36,0.17,0,55,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.16,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2075,0.00,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,111312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,1638640,792,880.00,2060,2075,2060,2680,1450,2065,2068.99,0.17,0,9,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.02,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2075,0.00,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,10,2,0.48,1636565,791,878.89,2060,2075,2060,2680,1450,2065,2068.98,0.17,0,9,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,99,47.16,1.04,12,0.02,44.00,1990.00,2191,20240510,-5.29,1761,20240328,17.83,2075,0.00,20250219,2015,2.98,20250102,2550,-18.63,20240510,2010,3.23,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250219,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-5,5,-0.24,166860,81,90.00,2060,2060,2060,2680,1450,2065,2060.00,0.17,0,0,2071,2067,2066,2062,2061,2067,2062,5,615,100,1360,5,1,4770000,98,46.82,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.98,1761,20240328,16.98,2070,-0.48,20250214,2015,2.23,20250102,2550,-19.22,20240510,2010,2.49,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,161307,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,185855,90,0.85,2070,2070,2065,2690,1450,2070,2065.06,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,151308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,82605,40,0.38,2070,2070,2065,2690,1450,2070,2065.12,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,N,N,0,N,00,N
20250218,141310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,72280,35,0.33,2070,2070,2065,2690,1450,2070,2065.14,0.17,0,0,2083,2076,2063,2056,2043,2080,2060,5,620,100,1360,5,1,4770000,99,46.93,1.04,12,0.00,44.00,1990.00,2191,20240510,-5.75,1761,20240328,17.26,2070,0.00,20250214,2015,2.48,20250102,2550,-19.02,20240510,2010,2.74,20241120,0.00,N,446150,100,4 억,,8146,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 161311 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 38958935 18756 20840.00 2060 2080 2060 2680 1450 2065 2077.15 0.17 0 -35 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.39 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2080 -0.24 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
3 20250219 151316 57 100.00 KOSDAQ 금융 N N N N N 2080 15 2 0.73 38482750 18527 20585.56 2060 2080 2060 2680 1450 2065 2077.12 0.17 0 -8 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.27 1.05 12 0.39 44.00 1990.00 2191 20240510 -5.07 1761 20240328 18.11 2080 0.00 20250219 2015 3.23 20250102 2550 -18.43 20240510 2010 3.48 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
4 20250219 141311 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 19618515 9457 10507.78 2060 2075 2060 2680 1450 2065 2074.50 0.17 0 55 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.20 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2075 0.00 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
5 20250219 131311 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 19574940 9436 10484.44 2060 2075 2060 2680 1450 2065 2074.50 0.17 0 55 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.20 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2075 0.00 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
6 20250219 121311 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 15424940 7436 8262.22 2060 2075 2060 2680 1450 2065 2074.36 0.17 0 55 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.16 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2075 0.00 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
7 20250219 111312 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 1638640 792 880.00 2060 2075 2060 2680 1450 2065 2068.99 0.17 0 9 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.02 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2075 0.00 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
8 20250219 101313 57 100.00 KOSDAQ 금융 N N N N N 2075 10 2 0.48 1636565 791 878.89 2060 2075 2060 2680 1450 2065 2068.98 0.17 0 9 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 99 47.16 1.04 12 0.02 44.00 1990.00 2191 20240510 -5.29 1761 20240328 17.83 2075 0.00 20250219 2015 2.98 20250102 2550 -18.63 20240510 2010 3.23 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
9 20250219 091314 57 100.00 KOSDAQ 금융 N N N N N 2060 -5 5 -0.24 166860 81 90.00 2060 2060 2060 2680 1450 2065 2060.00 0.17 0 0 2071 2067 2066 2062 2061 2067 2062 5 615 100 1360 5 1 4770000 98 46.82 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.98 1761 20240328 16.98 2070 -0.48 20250214 2015 2.23 20250102 2550 -19.22 20240510 2010 2.49 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
10 20250218 161307 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 185855 90 0.85 2070 2070 2065 2690 1450 2070 2065.06 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
11 20250218 151308 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 82605 40 0.38 2070 2070 2065 2690 1450 2070 2065.12 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N
12 20250218 141310 57 100.00 KOSDAQ 금융 N N N N N 2065 -5 5 -0.24 72280 35 0.33 2070 2070 2065 2690 1450 2070 2065.14 0.17 0 0 2083 2076 2063 2056 2043 2080 2060 5 620 100 1360 5 1 4770000 99 46.93 1.04 12 0.00 44.00 1990.00 2191 20240510 -5.75 1761 20240328 17.26 2070 0.00 20250214 2015 2.48 20250102 2550 -19.02 20240510 2010 2.74 20241120 0.00 N 446150 100 4 억 8146 N N 0 N 00 N