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
446750/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
20250219,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,5270690,2527,229.31,2100,2100,2080,2730,1470,2100,2085.75,0.02,0,-171,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,55.00,1.07,12,0.04,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,151317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,5074230,2433,220.78,2100,2100,2080,2730,1470,2100,2085.59,0.02,0,-167,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,54.87,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,4876495,2338,212.16,2100,2100,2085,2730,1470,2100,2085.75,0.02,0,-167,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,54.87,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,131313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,4874410,2337,212.07,2100,2100,2085,2730,1470,2100,2085.76,0.02,0,-167,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,54.87,1.06,12,0.04,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,121313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,389575,186,16.88,2100,2100,2090,2730,1470,2100,2094.49,0.02,0,103,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,55.00,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.90,2000,20250123,4.50,2120,-1.42,20250214,2000,4.50,20250123,2245,-6.90,20240710,2000,4.50,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,111314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,345685,165,14.97,2100,2100,2095,2730,1470,2100,2095.06,0.02,0,103,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,126,55.13,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.68,2000,20250123,4.75,2120,-1.18,20250214,2000,4.75,20250123,2245,-6.68,20240710,2000,4.75,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,146660,70,6.35,2100,2100,2095,2730,1470,2100,2095.14,0.02,0,68,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250219,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,2100,1,0.09,2100,2100,2100,2730,1470,2100,2100.00,0.02,0,0,2113,2106,2093,2086,2073,2110,2090,6,630,100,1470,5,1,6030000,127,55.26,1.07,12,0.00,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,161308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,2300110,1102,314.86,2100,2100,2080,2720,1470,2095,2087.21,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,127,55.26,1.07,12,0.02,38.00,1962.00,2245,20240710,-6.46,2000,20250123,5.00,2120,-0.94,20250214,2000,5.00,20250123,2245,-6.46,20240710,2000,5.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,151310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-15,5,-0.72,2287515,1096,313.14,2100,2100,2080,2720,1470,2095,2087.15,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,125,54.74,1.06,12,0.02,38.00,1962.00,2245,20240710,-7.35,2000,20250123,4.00,2120,-1.89,20250214,2000,4.00,20250123,2245,-7.35,20240710,2000,4.00,20250123,0.00,N,446750,100,6 억,,950,N,N,0,N,00,N
20250218,141312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,1385695,663,189.43,2100,2100,2085,2720,1470,2095,2090.04,0.02,0,0,2101,2097,2096,2092,2091,2097,2092,6,625,100,1460,5,1,6030000,126,54.87,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.13,2000,20250123,4.25,2120,-1.65,20250214,2000,4.25,20250123,2245,-7.13,20240710,2000,4.25,20250123,0.00,N,446750,100,6 억,,950,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 161312 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 5270690 2527 229.31 2100 2100 2080 2730 1470 2100 2085.75 0.02 0 -171 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 55.00 1.07 12 0.04 38.00 1962.00 2245 20240710 -6.90 2000 20250123 4.50 2120 -1.42 20250214 2000 4.50 20250123 2245 -6.90 20240710 2000 4.50 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
3 20250219 151317 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 5074230 2433 220.78 2100 2100 2080 2730 1470 2100 2085.59 0.02 0 -167 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 54.87 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
4 20250219 141313 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 4876495 2338 212.16 2100 2100 2085 2730 1470 2100 2085.75 0.02 0 -167 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 54.87 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
5 20250219 131313 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 4874410 2337 212.07 2100 2100 2085 2730 1470 2100 2085.76 0.02 0 -167 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 54.87 1.06 12 0.04 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
6 20250219 121313 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 389575 186 16.88 2100 2100 2090 2730 1470 2100 2094.49 0.02 0 103 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 55.00 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.90 2000 20250123 4.50 2120 -1.42 20250214 2000 4.50 20250123 2245 -6.90 20240710 2000 4.50 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
7 20250219 111314 57 100.00 KOSDAQ 금융 N N N N N 2095 -5 5 -0.24 345685 165 14.97 2100 2100 2095 2730 1470 2100 2095.06 0.02 0 103 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 126 55.13 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.68 2000 20250123 4.75 2120 -1.18 20250214 2000 4.75 20250123 2245 -6.68 20240710 2000 4.75 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
8 20250219 101314 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 146660 70 6.35 2100 2100 2095 2730 1470 2100 2095.14 0.02 0 68 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
9 20250219 091316 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 2100 1 0.09 2100 2100 2100 2730 1470 2100 2100.00 0.02 0 0 2113 2106 2093 2086 2073 2110 2090 6 630 100 1470 5 1 6030000 127 55.26 1.07 12 0.00 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
10 20250218 161308 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 2300110 1102 314.86 2100 2100 2080 2720 1470 2095 2087.21 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 127 55.26 1.07 12 0.02 38.00 1962.00 2245 20240710 -6.46 2000 20250123 5.00 2120 -0.94 20250214 2000 5.00 20250123 2245 -6.46 20240710 2000 5.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
11 20250218 151310 57 100.00 KOSDAQ 금융 N N N N N 2080 -15 5 -0.72 2287515 1096 313.14 2100 2100 2080 2720 1470 2095 2087.15 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 125 54.74 1.06 12 0.02 38.00 1962.00 2245 20240710 -7.35 2000 20250123 4.00 2120 -1.89 20250214 2000 4.00 20250123 2245 -7.35 20240710 2000 4.00 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N
12 20250218 141312 57 100.00 KOSDAQ 금융 N N N N N 2085 -10 5 -0.48 1385695 663 189.43 2100 2100 2085 2720 1470 2095 2090.04 0.02 0 0 2101 2097 2096 2092 2091 2097 2092 6 625 100 1460 5 1 6030000 126 54.87 1.06 12 0.01 38.00 1962.00 2245 20240710 -7.13 2000 20250123 4.25 2120 -1.65 20250214 2000 4.25 20250123 2245 -7.13 20240710 2000 4.25 20250123 0.00 N 446750 100 6 억 950 N N 0 N 00 N