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
450050/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
20250219,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,21068205,10227,328.53,2065,2065,2060,2680,1450,2065,2060.06,0.00,0,14,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.20,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,21004340,10196,327.53,2065,2065,2060,2680,1450,2065,2060.06,0.00,0,24,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.20,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,21004340,10196,327.53,2065,2065,2060,2680,1450,2065,2060.06,0.00,0,24,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.20,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,136290,66,2.12,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,136290,66,2.12,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,136290,66,2.12,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,136290,66,2.12,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250219,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,2065,1,0.03,2065,2065,2065,2680,1450,2065,2065.00,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.00,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,146,N,N,0,N,00,N
20250218,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6427465,3113,66.83,2065,2065,2060,2680,1450,2065,2064.72,0.00,0,80,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.06,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,6427465,3113,66.83,2065,2065,2060,2680,1450,2065,2064.72,0.00,0,80,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.06,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,N,N,0,N,00,N
20250218,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,3164765,1533,32.91,2065,2065,2060,2680,1450,2065,2064.43,0.00,0,0,2068,2066,2063,2061,2058,2067,2062,5,615,100,1440,5,1,5014000,104,108.68,1.10,12,0.03,19.00,1882.00,2280,20240522,-9.43,2005,20241226,2.99,2075,-0.48,20250106,2010,2.74,20250102,2280,-9.43,20240522,2005,2.99,20241226,0.00,N,450050,100,5 억,,66,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 161316 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 21068205 10227 328.53 2065 2065 2060 2680 1450 2065 2060.06 0.00 0 14 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.20 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
3 20250219 151321 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 21004340 10196 327.53 2065 2065 2060 2680 1450 2065 2060.06 0.00 0 24 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.20 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
4 20250219 141316 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 21004340 10196 327.53 2065 2065 2060 2680 1450 2065 2060.06 0.00 0 24 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.20 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
5 20250219 131316 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 136290 66 2.12 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
6 20250219 121316 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 136290 66 2.12 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
7 20250219 111317 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 136290 66 2.12 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
8 20250219 101318 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 136290 66 2.12 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
9 20250219 091320 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 2065 1 0.03 2065 2065 2065 2680 1450 2065 2065.00 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.00 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 146 N N 0 N 00 N
10 20250218 161312 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 6427465 3113 66.83 2065 2065 2060 2680 1450 2065 2064.72 0.00 0 80 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.06 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
11 20250218 151313 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 6427465 3113 66.83 2065 2065 2060 2680 1450 2065 2064.72 0.00 0 80 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.06 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N
12 20250218 141315 57 100.00 KOSDAQ 금융 N N N N N 2065 0 3 0.00 3164765 1533 32.91 2065 2065 2060 2680 1450 2065 2064.43 0.00 0 0 2068 2066 2063 2061 2058 2067 2062 5 615 100 1440 5 1 5014000 104 108.68 1.10 12 0.03 19.00 1882.00 2280 20240522 -9.43 2005 20241226 2.99 2075 -0.48 20250106 2010 2.74 20250102 2280 -9.43 20240522 2005 2.99 20241226 0.00 N 450050 100 5 억 66 N N 0 N 00 N