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
454640/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
20250219,161324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6888600,3308,2220.13,2090,2090,2075,2710,1460,2085,2082.41,0.02,0,2130,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,112,66.94,1.12,12,0.06,31.00,1854.00,2230,20240614,-6.95,2010,20240326,3.23,2135,-2.81,20250106,2020,2.72,20250123,2230,-6.95,20240614,2010,3.23,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,151328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,5809290,2788,1871.14,2090,2090,2080,2710,1460,2085,2083.68,0.02,0,2277,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,112,67.10,1.12,12,0.05,31.00,1854.00,2230,20240614,-6.73,2010,20240326,3.48,2135,-2.58,20250106,2020,2.97,20250123,2230,-6.73,20240614,2010,3.48,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,4271385,2050,1375.84,2090,2090,2080,2710,1460,2085,2083.60,0.02,0,1558,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.04,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,131324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,3758480,1804,1210.74,2090,2090,2080,2710,1460,2085,2083.41,0.02,0,1312,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,121324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2889035,1387,930.87,2090,2090,2080,2710,1460,2085,2082.94,0.02,0,895,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.03,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,111325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2034255,977,655.70,2090,2090,2080,2710,1460,2085,2082.14,0.02,0,499,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.02,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,160275,77,51.68,2090,2090,2080,2710,1460,2085,2081.49,0.02,0,55,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250219,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2090,1,0.67,2090,2090,2090,2710,1460,2085,2090.00,0.02,0,0,2091,2087,2081,2077,2071,2090,2080,5,625,100,1450,5,1,5401000,113,67.42,1.13,12,0.00,31.00,1854.00,2230,20240614,-6.28,2010,20240326,3.98,2135,-2.11,20250106,2020,3.47,20250123,2230,-6.28,20240614,2010,3.98,20240326,0.00,N,454640,100,5 억,,839,N,N,0,N,00,N
20250218,161319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,309425,149,1.66,2085,2085,2075,2695,1455,2075,2076.68,0.02,0,-21,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,299000,144,1.60,2085,2085,2075,2695,1455,2075,2076.39,0.02,0,-21,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,N,N,0,N,00,N
20250218,141323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,282350,136,1.51,2085,2085,2075,2695,1455,2075,2076.10,0.02,0,-15,2091,2082,2076,2067,2061,2080,2065,5,620,100,1450,5,1,5401000,113,67.26,1.12,12,0.00,31.00,1854.00,2230,20240614,-6.50,2010,20240326,3.73,2135,-2.34,20250106,2020,3.22,20250123,2230,-6.50,20240614,2010,3.73,20240326,0.00,N,454640,100,5 억,,860,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 161324 57 100.00 KOSDAQ 금융 N N N N N 2075 -10 5 -0.48 6888600 3308 2220.13 2090 2090 2075 2710 1460 2085 2082.41 0.02 0 2130 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 112 66.94 1.12 12 0.06 31.00 1854.00 2230 20240614 -6.95 2010 20240326 3.23 2135 -2.81 20250106 2020 2.72 20250123 2230 -6.95 20240614 2010 3.23 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
3 20250219 151328 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 5809290 2788 1871.14 2090 2090 2080 2710 1460 2085 2083.68 0.02 0 2277 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 112 67.10 1.12 12 0.05 31.00 1854.00 2230 20240614 -6.73 2010 20240326 3.48 2135 -2.58 20250106 2020 2.97 20250123 2230 -6.73 20240614 2010 3.48 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
4 20250219 141324 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 4271385 2050 1375.84 2090 2090 2080 2710 1460 2085 2083.60 0.02 0 1558 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.26 1.12 12 0.04 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
5 20250219 131324 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 3758480 1804 1210.74 2090 2090 2080 2710 1460 2085 2083.41 0.02 0 1312 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.26 1.12 12 0.03 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
6 20250219 121324 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2889035 1387 930.87 2090 2090 2080 2710 1460 2085 2082.94 0.02 0 895 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.26 1.12 12 0.03 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
7 20250219 111325 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 2034255 977 655.70 2090 2090 2080 2710 1460 2085 2082.14 0.02 0 499 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.26 1.12 12 0.02 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
8 20250219 101325 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 160275 77 51.68 2090 2090 2080 2710 1460 2085 2081.49 0.02 0 55 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
9 20250219 091327 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 2090 1 0.67 2090 2090 2090 2710 1460 2085 2090.00 0.02 0 0 2091 2087 2081 2077 2071 2090 2080 5 625 100 1450 5 1 5401000 113 67.42 1.13 12 0.00 31.00 1854.00 2230 20240614 -6.28 2010 20240326 3.98 2135 -2.11 20250106 2020 3.47 20250123 2230 -6.28 20240614 2010 3.98 20240326 0.00 N 454640 100 5 억 839 N N 0 N 00 N
10 20250218 161319 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 309425 149 1.66 2085 2085 2075 2695 1455 2075 2076.68 0.02 0 -21 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
11 20250218 151321 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 299000 144 1.60 2085 2085 2075 2695 1455 2075 2076.39 0.02 0 -21 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N
12 20250218 141323 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 282350 136 1.51 2085 2085 2075 2695 1455 2075 2076.10 0.02 0 -15 2091 2082 2076 2067 2061 2080 2065 5 620 100 1450 5 1 5401000 113 67.26 1.12 12 0.00 31.00 1854.00 2230 20240614 -6.50 2010 20240326 3.73 2135 -2.34 20250106 2020 3.22 20250123 2230 -6.50 20240614 2010 3.73 20240326 0.00 N 454640 100 5 억 860 N N 0 N 00 N