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
448830/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,2145,-5,5,-0.23,5175210,2415,157.74,2160,2160,2135,2795,1505,2150,2142.94,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,112.89,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.60,2030,20241211,5.67,2165,-0.92,20250217,2080,3.12,20250110,2635,-18.60,20240401,2030,5.67,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,4937115,2304,150.49,2160,2160,2135,2795,1505,2150,2142.85,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,105,112.63,1.07,12,0.05,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2165,-1.15,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,747700,350,22.86,2160,2160,2135,2795,1505,2150,2136.29,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,-0.69,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,736950,345,22.53,2160,2160,2135,2795,1505,2150,2136.09,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.01,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,736950,345,22.53,2160,2160,2135,2795,1505,2150,2136.09,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.01,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,111316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,736950,345,22.53,2160,2160,2135,2795,1505,2150,2136.09,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.01,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,734795,344,22.47,2160,2160,2135,2795,1505,2150,2136.03,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.01,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,-0.46,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250219,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-15,5,-0.70,619175,290,18.94,2160,2160,2135,2795,1505,2150,2135.09,4.14,0,0,2176,2162,2151,2137,2126,2157,2132,5,645,100,1460,5,1,4920000,105,112.37,1.07,12,0.01,19.00,2000.00,2635,20240401,-18.98,2030,20241211,5.17,2165,-1.39,20250217,2080,2.64,20250110,2635,-18.98,20240401,2030,5.17,20241211,0.04,N,448830,100,4 억,,203520,N,N,0,N,00,N
20250218,161311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,3288265,1531,289.41,2165,2165,2140,2795,1505,2150,2147.79,4.14,0,7,2173,2161,2153,2141,2133,2157,2137,5,645,100,1460,5,1,4920000,106,113.16,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.41,2030,20241211,5.91,2165,0.00,20250217,2080,3.37,20250110,2635,-18.41,20240401,2030,5.91,20241211,0.04,N,448830,100,4 억,,203513,N,N,0,N,00,N
20250218,151312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-10,5,-0.47,3108450,1447,273.53,2165,2165,2140,2795,1505,2150,2148.20,4.14,0,7,2173,2161,2153,2141,2133,2157,2137,5,645,100,1460,5,1,4920000,105,112.63,1.07,12,0.03,19.00,2000.00,2635,20240401,-18.79,2030,20241211,5.42,2165,0.00,20250217,2080,2.88,20250110,2635,-18.79,20240401,2030,5.42,20241211,0.04,N,448830,100,4 억,,203513,N,N,0,N,00,N
20250218,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,5,2,0.23,1105535,513,96.98,2165,2165,2155,2795,1505,2150,2155.04,4.14,0,0,2173,2161,2153,2141,2133,2157,2137,5,645,100,1460,5,1,4920000,106,113.42,1.08,12,0.01,19.00,2000.00,2635,20240401,-18.22,2030,20241211,6.16,2165,0.00,20250217,2080,3.61,20250110,2635,-18.22,20240401,2030,6.16,20241211,0.04,N,448830,100,4 억,,203513,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 2145 -5 5 -0.23 5175210 2415 157.74 2160 2160 2135 2795 1505 2150 2142.94 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 112.89 1.07 12 0.05 19.00 2000.00 2635 20240401 -18.60 2030 20241211 5.67 2165 -0.92 20250217 2080 3.12 20250110 2635 -18.60 20240401 2030 5.67 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
3 20250219 151320 57 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 4937115 2304 150.49 2160 2160 2135 2795 1505 2150 2142.85 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 105 112.63 1.07 12 0.05 19.00 2000.00 2635 20240401 -18.79 2030 20241211 5.42 2165 -1.15 20250217 2080 2.88 20250110 2635 -18.79 20240401 2030 5.42 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
4 20250219 141315 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 747700 350 22.86 2160 2160 2135 2795 1505 2150 2136.29 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 113.16 1.07 12 0.01 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 -0.69 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
5 20250219 131316 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 736950 345 22.53 2160 2160 2135 2795 1505 2150 2136.09 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 113.42 1.08 12 0.01 19.00 2000.00 2635 20240401 -18.22 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
6 20250219 121316 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 736950 345 22.53 2160 2160 2135 2795 1505 2150 2136.09 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 113.42 1.08 12 0.01 19.00 2000.00 2635 20240401 -18.22 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
7 20250219 111316 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 736950 345 22.53 2160 2160 2135 2795 1505 2150 2136.09 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 113.42 1.08 12 0.01 19.00 2000.00 2635 20240401 -18.22 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
8 20250219 101317 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 734795 344 22.47 2160 2160 2135 2795 1505 2150 2136.03 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 106 113.42 1.08 12 0.01 19.00 2000.00 2635 20240401 -18.22 2030 20241211 6.16 2165 -0.46 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
9 20250219 091319 57 100.00 KOSDAQ 금융 N N N N N 2135 -15 5 -0.70 619175 290 18.94 2160 2160 2135 2795 1505 2150 2135.09 4.14 0 0 2176 2162 2151 2137 2126 2157 2132 5 645 100 1460 5 1 4920000 105 112.37 1.07 12 0.01 19.00 2000.00 2635 20240401 -18.98 2030 20241211 5.17 2165 -1.39 20250217 2080 2.64 20250110 2635 -18.98 20240401 2030 5.17 20241211 0.04 N 448830 100 4 억 203520 N N 0 N 00 N
10 20250218 161311 57 100.00 KOSDAQ 금융 N N N N N 2150 0 3 0.00 3288265 1531 289.41 2165 2165 2140 2795 1505 2150 2147.79 4.14 0 7 2173 2161 2153 2141 2133 2157 2137 5 645 100 1460 5 1 4920000 106 113.16 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.41 2030 20241211 5.91 2165 0.00 20250217 2080 3.37 20250110 2635 -18.41 20240401 2030 5.91 20241211 0.04 N 448830 100 4 억 203513 N N 0 N 00 N
11 20250218 151312 57 100.00 KOSDAQ 금융 N N N N N 2140 -10 5 -0.47 3108450 1447 273.53 2165 2165 2140 2795 1505 2150 2148.20 4.14 0 7 2173 2161 2153 2141 2133 2157 2137 5 645 100 1460 5 1 4920000 105 112.63 1.07 12 0.03 19.00 2000.00 2635 20240401 -18.79 2030 20241211 5.42 2165 0.00 20250217 2080 2.88 20250110 2635 -18.79 20240401 2030 5.42 20241211 0.04 N 448830 100 4 억 203513 N N 0 N 00 N
12 20250218 141314 57 100.00 KOSDAQ 금융 N N N N N 2155 5 2 0.23 1105535 513 96.98 2165 2165 2155 2795 1505 2150 2155.04 4.14 0 0 2173 2161 2153 2141 2133 2157 2137 5 645 100 1460 5 1 4920000 106 113.42 1.08 12 0.01 19.00 2000.00 2635 20240401 -18.22 2030 20241211 6.16 2165 0.00 20250217 2080 3.61 20250110 2635 -18.22 20240401 2030 6.16 20241211 0.04 N 448830 100 4 억 203513 N N 0 N 00 N