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
455250/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,2120,5,2,0.24,4851110,2292,180.19,2120,2125,2110,2745,1485,2115,2116.54,0.66,0,28,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.05,30.00,1958.00,2125,20250214,-0.24,1697,20240322,24.93,2125,0.00,20250214,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,151329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4770545,2254,177.20,2120,2125,2110,2745,1485,2115,2116.48,0.66,0,44,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.83,1.09,12,0.05,30.00,1958.00,2125,20250214,0.00,1697,20240322,25.22,2125,0.00,20250214,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,141325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,4759965,2249,176.81,2120,2125,2110,2745,1485,2115,2116.48,0.66,0,44,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.33,1.08,12,0.05,30.00,1958.00,2125,20250214,-0.71,1697,20240322,24.34,2125,0.00,20250214,2025,4.20,20250102,2670,-20.97,20240628,2010,4.98,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,131325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,2408490,1136,89.31,2120,2125,2115,2745,1485,2115,2120.15,0.66,0,-58,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.83,1.09,12,0.03,30.00,1958.00,2125,20250214,0.00,1697,20240322,25.22,2125,0.00,20250214,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,282115,133,10.46,2120,2125,2115,2745,1485,2115,2121.17,0.66,0,16,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2125,20250214,0.00,1697,20240322,25.22,2125,0.00,20250214,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,111326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,209885,99,7.78,2120,2125,2120,2745,1485,2115,2120.05,0.66,0,16,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2125,20250214,0.00,1697,20240322,25.22,2125,0.00,20250214,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,209885,99,7.78,2120,2125,2120,2745,1485,2115,2120.05,0.66,0,16,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.83,1.09,12,0.00,30.00,1958.00,2125,20250214,0.00,1697,20240322,25.22,2125,0.00,20250214,2025,4.94,20250102,2670,-20.41,20240628,2010,5.72,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250219,091328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,10600,5,0.39,2120,2120,2120,2745,1485,2115,2120.00,0.66,0,0,2138,2126,2113,2101,2088,2120,2095,4,630,100,1310,5,1,4305000,91,70.67,1.08,12,0.00,30.00,1958.00,2125,20250214,-0.24,1697,20240322,24.93,2125,-0.24,20250214,2025,4.69,20250102,2670,-20.60,20240628,2010,5.47,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250218,161320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,2679695,1272,498.82,2125,2125,2100,2760,1490,2125,2106.68,0.66,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.47,1693,20240205,24.93,2125,0.00,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250218,151321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,2650085,1258,493.33,2125,2125,2100,2760,1490,2125,2106.59,0.66,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.03,30.00,1958.00,2125,20250214,-0.47,1693,20240205,24.93,2125,0.00,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28561,N,N,0,N,00,N
20250218,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,2167865,1030,403.92,2125,2125,2100,2760,1490,2125,2104.72,0.66,0,0,2138,2131,2118,2111,2098,2135,2115,4,635,100,1310,5,1,4305000,91,70.50,1.08,12,0.02,30.00,1958.00,2125,20250214,-0.47,1693,20240205,24.93,2125,0.00,20250214,2025,4.44,20250102,2670,-20.79,20240628,2010,5.22,20241226,0.00,N,455250,100,4 억,,28561,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 2120 5 2 0.24 4851110 2292 180.19 2120 2125 2110 2745 1485 2115 2116.54 0.66 0 28 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.05 30.00 1958.00 2125 20250214 -0.24 1697 20240322 24.93 2125 0.00 20250214 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
3 20250219 151329 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 4770545 2254 177.20 2120 2125 2110 2745 1485 2115 2116.48 0.66 0 44 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.83 1.09 12 0.05 30.00 1958.00 2125 20250214 0.00 1697 20240322 25.22 2125 0.00 20250214 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
4 20250219 141325 57 100.00 KOSDAQ 금융 N N N N N 2110 -5 5 -0.24 4759965 2249 176.81 2120 2125 2110 2745 1485 2115 2116.48 0.66 0 44 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.33 1.08 12 0.05 30.00 1958.00 2125 20250214 -0.71 1697 20240322 24.34 2125 0.00 20250214 2025 4.20 20250102 2670 -20.97 20240628 2010 4.98 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
5 20250219 131325 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 2408490 1136 89.31 2120 2125 2115 2745 1485 2115 2120.15 0.66 0 -58 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.83 1.09 12 0.03 30.00 1958.00 2125 20250214 0.00 1697 20240322 25.22 2125 0.00 20250214 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
6 20250219 121325 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 282115 133 10.46 2120 2125 2115 2745 1485 2115 2121.17 0.66 0 16 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2125 20250214 0.00 1697 20240322 25.22 2125 0.00 20250214 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
7 20250219 111326 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 209885 99 7.78 2120 2125 2120 2745 1485 2115 2120.05 0.66 0 16 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2125 20250214 0.00 1697 20240322 25.22 2125 0.00 20250214 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
8 20250219 101326 57 100.00 KOSDAQ 금융 N N N N N 2125 10 2 0.47 209885 99 7.78 2120 2125 2120 2745 1485 2115 2120.05 0.66 0 16 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.83 1.09 12 0.00 30.00 1958.00 2125 20250214 0.00 1697 20240322 25.22 2125 0.00 20250214 2025 4.94 20250102 2670 -20.41 20240628 2010 5.72 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
9 20250219 091328 57 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 10600 5 0.39 2120 2120 2120 2745 1485 2115 2120.00 0.66 0 0 2138 2126 2113 2101 2088 2120 2095 4 630 100 1310 5 1 4305000 91 70.67 1.08 12 0.00 30.00 1958.00 2125 20250214 -0.24 1697 20240322 24.93 2125 -0.24 20250214 2025 4.69 20250102 2670 -20.60 20240628 2010 5.47 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
10 20250218 161320 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 2679695 1272 498.82 2125 2125 2100 2760 1490 2125 2106.68 0.66 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 30.00 1958.00 2125 20250214 -0.47 1693 20240205 24.93 2125 0.00 20250214 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
11 20250218 151321 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 2650085 1258 493.33 2125 2125 2100 2760 1490 2125 2106.59 0.66 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.03 30.00 1958.00 2125 20250214 -0.47 1693 20240205 24.93 2125 0.00 20250214 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N
12 20250218 141324 57 100.00 KOSDAQ 금융 N N N N N 2115 -10 5 -0.47 2167865 1030 403.92 2125 2125 2100 2760 1490 2125 2104.72 0.66 0 0 2138 2131 2118 2111 2098 2135 2115 4 635 100 1310 5 1 4305000 91 70.50 1.08 12 0.02 30.00 1958.00 2125 20250214 -0.47 1693 20240205 24.93 2125 0.00 20250214 2025 4.44 20250102 2670 -20.79 20240628 2010 5.22 20241226 0.00 N 455250 100 4 억 28561 N N 0 N 00 N