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
448370/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
20250219,161314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,1583290,760,274.37,2095,2095,2075,2710,1460,2085,2083.28,0.03,0,102,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.00,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.74,2010,20241226,3.23,2110,-1.66,20250106,2035,1.97,20250107,2225,-6.74,20240226,2010,3.23,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,151318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1548015,743,268.23,2095,2095,2075,2710,1460,2085,2083.47,0.03,0,119,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1338180,642,231.77,2095,2095,2080,2710,1460,2085,2084.39,0.03,0,99,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,131314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1338180,642,231.77,2095,2095,2080,2710,1460,2085,2084.39,0.03,0,99,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,121314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1338180,642,231.77,2095,2095,2080,2710,1460,2085,2084.39,0.03,0,99,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,111315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1338180,642,231.77,2095,2095,2080,2710,1460,2085,2084.39,0.03,0,99,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,1338180,642,231.77,2095,2095,2080,2710,1460,2085,2084.39,0.03,0,99,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,117,83.40,1.08,12,0.01,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250219,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,2095,1,0.36,2095,2095,2095,2710,1460,2085,2095.00,0.03,0,0,2088,2086,2083,2081,2078,2087,2082,6,625,100,1450,5,1,5620000,118,83.80,1.09,12,0.00,25.00,1927.00,2225,20240226,-5.84,2010,20241226,4.23,2110,-0.71,20250106,2035,2.95,20250107,2225,-5.84,20240226,2010,4.23,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250218,161309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,577520,277,3.78,2085,2085,2080,2680,1450,2065,2084.91,0.03,0,0,2105,2085,2075,2055,2045,2080,2050,6,615,100,1440,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250218,151311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,567095,272,3.71,2085,2085,2080,2680,1450,2065,2084.91,0.03,0,0,2105,2085,2075,2055,2045,2080,2050,6,615,100,1440,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,N,N,0,N,00,N
20250218,141313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,20,2,0.97,567095,272,3.71,2085,2085,2080,2680,1450,2065,2084.91,0.03,0,0,2105,2085,2075,2055,2045,2080,2050,6,615,100,1440,5,1,5620000,117,83.40,1.08,12,0.00,25.00,1927.00,2225,20240226,-6.29,2010,20241226,3.73,2110,-1.18,20250106,2035,2.46,20250107,2225,-6.29,20240226,2010,3.73,20241226,0.00,N,448370,100,5 억,,1452,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 161314 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 1583290 760 274.37 2095 2095 2075 2710 1460 2085 2083.28 0.03 0 102 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.00 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.74 2010 20241226 3.23 2110 -1.66 20250106 2035 1.97 20250107 2225 -6.74 20240226 2010 3.23 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
3 20250219 151318 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1548015 743 268.23 2095 2095 2075 2710 1460 2085 2083.47 0.03 0 119 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
4 20250219 141314 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1338180 642 231.77 2095 2095 2080 2710 1460 2085 2084.39 0.03 0 99 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
5 20250219 131314 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1338180 642 231.77 2095 2095 2080 2710 1460 2085 2084.39 0.03 0 99 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
6 20250219 121314 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1338180 642 231.77 2095 2095 2080 2710 1460 2085 2084.39 0.03 0 99 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
7 20250219 111315 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1338180 642 231.77 2095 2095 2080 2710 1460 2085 2084.39 0.03 0 99 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
8 20250219 101315 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 1338180 642 231.77 2095 2095 2080 2710 1460 2085 2084.39 0.03 0 99 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 117 83.40 1.08 12 0.01 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
9 20250219 091317 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 2095 1 0.36 2095 2095 2095 2710 1460 2085 2095.00 0.03 0 0 2088 2086 2083 2081 2078 2087 2082 6 625 100 1450 5 1 5620000 118 83.80 1.09 12 0.00 25.00 1927.00 2225 20240226 -5.84 2010 20241226 4.23 2110 -0.71 20250106 2035 2.95 20250107 2225 -5.84 20240226 2010 4.23 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
10 20250218 161309 57 100.00 KOSDAQ 금융 N N N N N 2085 20 2 0.97 577520 277 3.78 2085 2085 2080 2680 1450 2065 2084.91 0.03 0 0 2105 2085 2075 2055 2045 2080 2050 6 615 100 1440 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
11 20250218 151311 57 100.00 KOSDAQ 금융 N N N N N 2085 20 2 0.97 567095 272 3.71 2085 2085 2080 2680 1450 2065 2084.91 0.03 0 0 2105 2085 2075 2055 2045 2080 2050 6 615 100 1440 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N
12 20250218 141313 57 100.00 KOSDAQ 금융 N N N N N 2085 20 2 0.97 567095 272 3.71 2085 2085 2080 2680 1450 2065 2084.91 0.03 0 0 2105 2085 2075 2055 2045 2080 2050 6 615 100 1440 5 1 5620000 117 83.40 1.08 12 0.00 25.00 1927.00 2225 20240226 -6.29 2010 20241226 3.73 2110 -1.18 20250106 2035 2.46 20250107 2225 -6.29 20240226 2010 3.73 20241226 0.00 N 448370 100 5 억 1452 N N 0 N 00 N