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
448760/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
20250219,161315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2405300,1103,98.66,2190,2190,2160,2845,1535,2190,2180.69,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.25,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,1465790,674,60.29,2190,2190,2160,2845,1535,2190,2174.76,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.04,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,1441755,663,59.30,2190,2190,2160,2845,1535,2190,2174.59,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.04,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,131315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,-30,5,-1.37,1439570,662,59.21,2190,2190,2160,2845,1535,2190,2174.58,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,96,90.00,1.10,12,0.01,24.00,1958.00,2500,20240425,-13.60,2050,20241227,5.37,2210,-2.26,20250217,2080,3.85,20250114,2500,-13.60,20240425,2050,5.37,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,121315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,749465,343,30.68,2190,2190,2185,2845,1535,2190,2185.03,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.04,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-5,5,-0.23,749465,343,30.68,2190,2190,2185,2845,1535,2190,2185.03,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.04,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2190,1,0.09,2190,2190,2190,2845,1535,2190,2190.00,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.25,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250219,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,0,3,0.00,2190,1,0.09,2190,2190,2190,2845,1535,2190,2190.00,0.01,0,0,2223,2206,2183,2166,2143,2210,2170,4,655,100,1530,5,1,4430000,97,91.25,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,265,N,N,0,N,00,N
20250218,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2190,-10,5,-0.45,2432660,1118,17.77,2190,2200,2160,2860,1540,2200,2175.90,0.01,0,-38,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.25,1.12,12,0.03,24.00,1958.00,2500,20240425,-12.40,2050,20241227,6.83,2210,-0.90,20250217,2080,5.29,20250114,2500,-12.40,20240425,2050,6.83,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,-15,5,-0.68,1657780,764,12.14,2190,2200,2160,2860,1540,2200,2169.87,0.01,0,-12,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.04,1.12,12,0.02,24.00,1958.00,2500,20240425,-12.60,2050,20241227,6.59,2210,-1.13,20250217,2080,5.05,20250114,2500,-12.60,20240425,2050,6.59,20241227,0.00,N,448760,100,4 억,,303,N,N,0,N,00,N
20250218,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2195,-5,5,-0.23,817715,377,5.99,2190,2200,2160,2860,1540,2200,2169.01,0.01,0,-8,2246,2222,2186,2162,2126,2235,2175,4,660,100,1540,5,1,4430000,97,91.46,1.12,12,0.01,24.00,1958.00,2500,20240425,-12.20,2050,20241227,7.07,2210,-0.68,20250217,2080,5.53,20250114,2500,-12.20,20240425,2050,7.07,20241227,0.00,N,448760,100,4 억,,303,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 161315 57 100.00 KOSDAQ 금융 N N N N N 2190 0 3 0.00 2405300 1103 98.66 2190 2190 2160 2845 1535 2190 2180.69 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.25 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
3 20250219 151319 57 100.00 KOSDAQ 금융 N N N N N 2185 -5 5 -0.23 1465790 674 60.29 2190 2190 2160 2845 1535 2190 2174.76 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.04 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
4 20250219 141315 57 100.00 KOSDAQ 금융 N N N N N 2185 -5 5 -0.23 1441755 663 59.30 2190 2190 2160 2845 1535 2190 2174.59 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.04 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
5 20250219 131315 57 100.00 KOSDAQ 금융 N N N N N 2160 -30 5 -1.37 1439570 662 59.21 2190 2190 2160 2845 1535 2190 2174.58 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 96 90.00 1.10 12 0.01 24.00 1958.00 2500 20240425 -13.60 2050 20241227 5.37 2210 -2.26 20250217 2080 3.85 20250114 2500 -13.60 20240425 2050 5.37 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
6 20250219 121315 57 100.00 KOSDAQ 금융 N N N N N 2185 -5 5 -0.23 749465 343 30.68 2190 2190 2185 2845 1535 2190 2185.03 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.04 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
7 20250219 111316 57 100.00 KOSDAQ 금융 N N N N N 2185 -5 5 -0.23 749465 343 30.68 2190 2190 2185 2845 1535 2190 2185.03 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.04 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
8 20250219 101316 57 100.00 KOSDAQ 금융 N N N N N 2190 0 3 0.00 2190 1 0.09 2190 2190 2190 2845 1535 2190 2190.00 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.25 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
9 20250219 091318 57 100.00 KOSDAQ 금융 N N N N N 2190 0 3 0.00 2190 1 0.09 2190 2190 2190 2845 1535 2190 2190.00 0.01 0 0 2223 2206 2183 2166 2143 2210 2170 4 655 100 1530 5 1 4430000 97 91.25 1.12 12 0.00 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 265 N N 0 N 00 N
10 20250218 161311 57 100.00 KOSDAQ 금융 N N N N N 2190 -10 5 -0.45 2432660 1118 17.77 2190 2200 2160 2860 1540 2200 2175.90 0.01 0 -38 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.25 1.12 12 0.03 24.00 1958.00 2500 20240425 -12.40 2050 20241227 6.83 2210 -0.90 20250217 2080 5.29 20250114 2500 -12.40 20240425 2050 6.83 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
11 20250218 151312 57 100.00 KOSDAQ 금융 N N N N N 2185 -15 5 -0.68 1657780 764 12.14 2190 2200 2160 2860 1540 2200 2169.87 0.01 0 -12 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.04 1.12 12 0.02 24.00 1958.00 2500 20240425 -12.60 2050 20241227 6.59 2210 -1.13 20250217 2080 5.05 20250114 2500 -12.60 20240425 2050 6.59 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N
12 20250218 141314 57 100.00 KOSDAQ 금융 N N N N N 2195 -5 5 -0.23 817715 377 5.99 2190 2200 2160 2860 1540 2200 2169.01 0.01 0 -8 2246 2222 2186 2162 2126 2235 2175 4 660 100 1540 5 1 4430000 97 91.46 1.12 12 0.01 24.00 1958.00 2500 20240425 -12.20 2050 20241227 7.07 2210 -0.68 20250217 2080 5.53 20250114 2500 -12.20 20240425 2050 7.07 20241227 0.00 N 448760 100 4 억 303 N N 0 N 00 N