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
456440/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
20250219,161327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,35344210,16956,70.61,2080,2100,2080,2710,1460,2085,2084.47,0.57,0,-358,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.32,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,151331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,32819750,15745,65.57,2080,2100,2080,2710,1460,2085,2084.46,0.57,0,-203,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.30,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,29961025,14374,59.86,2080,2100,2080,2710,1460,2085,2084.39,0.57,0,-200,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.27,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,24309120,11673,48.61,2080,2100,2080,2710,1460,2085,2082.51,0.57,0,-40,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.67,1.06,12,0.22,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,23120490,11104,46.24,2080,2100,2080,2710,1460,2085,2082.18,0.57,0,-54,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.21,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,17472225,8395,34.96,2080,2100,2080,2710,1460,2085,2081.27,0.57,0,-60,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.16,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,15143280,7278,30.31,2080,2100,2080,2710,1460,2085,2080.69,0.57,0,-60,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.50,1.06,12,0.14,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250219,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,10790960,5187,21.60,2080,2100,2080,2710,1460,2085,2080.39,0.57,0,-21,2131,2107,2096,2072,2061,2102,2067,5,625,100,1450,5,1,5315000,111,69.33,1.06,12,0.10,30.00,1971.00,2347,20240216,-11.38,2050,20250210,1.46,2290,-9.17,20250131,2050,1.46,20250210,2395,-13.15,20240801,2050,1.46,20250210,0.25,N,456440,100,5 억,,30182,N,N,0,N,00,N
20250218,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,50339115,24013,284.62,2120,2120,2085,2730,1470,2100,2096.33,0.58,0,-760,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.50,1.06,12,0.45,30.00,1971.00,2347,20240216,-11.16,2050,20250210,1.71,2290,-8.95,20250131,2050,1.71,20250210,2395,-12.94,20240801,2050,1.71,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,49071230,23406,277.42,2120,2120,2085,2730,1470,2100,2096.52,0.58,0,-692,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,111,69.67,1.06,12,0.44,30.00,1971.00,2347,20240216,-10.95,2050,20250210,1.95,2290,-8.73,20250131,2050,1.95,20250210,2395,-12.73,20240801,2050,1.95,20250210,0.25,N,456440,100,5 억,,30942,N,N,0,N,00,N
20250218,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,47553830,22680,268.82,2120,2120,2085,2730,1470,2100,2096.73,0.58,0,-625,2143,2121,2103,2081,2063,2112,2072,5,630,100,1470,5,1,5315000,112,70.00,1.07,12,0.43,30.00,1971.00,2347,20240216,-10.52,2050,20250210,2.44,2290,-8.30,20250131,2050,2.44,20250210,2395,-12.32,20240801,2050,2.44,20250210,0.25,N,456440,100,5 억,,30942,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 161327 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 35344210 16956 70.61 2080 2100 2080 2710 1460 2085 2084.47 0.57 0 -358 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.32 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
3 20250219 151331 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 32819750 15745 65.57 2080 2100 2080 2710 1460 2085 2084.46 0.57 0 -203 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.30 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
4 20250219 141327 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 29961025 14374 59.86 2080 2100 2080 2710 1460 2085 2084.39 0.57 0 -200 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.27 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
5 20250219 131327 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 24309120 11673 48.61 2080 2100 2080 2710 1460 2085 2082.51 0.57 0 -40 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.67 1.06 12 0.22 30.00 1971.00 2347 20240216 -10.95 2050 20250210 1.95 2290 -8.73 20250131 2050 1.95 20250210 2395 -12.73 20240801 2050 1.95 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
6 20250219 121327 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 23120490 11104 46.24 2080 2100 2080 2710 1460 2085 2082.18 0.57 0 -54 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.21 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
7 20250219 111328 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 17472225 8395 34.96 2080 2100 2080 2710 1460 2085 2081.27 0.57 0 -60 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.16 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
8 20250219 101328 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 15143280 7278 30.31 2080 2100 2080 2710 1460 2085 2080.69 0.57 0 -60 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.50 1.06 12 0.14 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
9 20250219 091330 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 10790960 5187 21.60 2080 2100 2080 2710 1460 2085 2080.39 0.57 0 -21 2131 2107 2096 2072 2061 2102 2067 5 625 100 1450 5 1 5315000 111 69.33 1.06 12 0.10 30.00 1971.00 2347 20240216 -11.38 2050 20250210 1.46 2290 -9.17 20250131 2050 1.46 20250210 2395 -13.15 20240801 2050 1.46 20250210 0.25 N 456440 100 5 억 30182 N N 0 N 00 N
10 20250218 161323 57 100.00 KOSDAQ 금융 N N N N N 2085 -15 5 -0.71 50339115 24013 284.62 2120 2120 2085 2730 1470 2100 2096.33 0.58 0 -760 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.50 1.06 12 0.45 30.00 1971.00 2347 20240216 -11.16 2050 20250210 1.71 2290 -8.95 20250131 2050 1.71 20250210 2395 -12.94 20240801 2050 1.71 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
11 20250218 151324 57 100.00 KOSDAQ 금융 N N N N N 2090 -10 5 -0.48 49071230 23406 277.42 2120 2120 2085 2730 1470 2100 2096.52 0.58 0 -692 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 111 69.67 1.06 12 0.44 30.00 1971.00 2347 20240216 -10.95 2050 20250210 1.95 2290 -8.73 20250131 2050 1.95 20250210 2395 -12.73 20240801 2050 1.95 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N
12 20250218 141326 57 100.00 KOSDAQ 금융 N N N N N 2100 0 3 0.00 47553830 22680 268.82 2120 2120 2085 2730 1470 2100 2096.73 0.58 0 -625 2143 2121 2103 2081 2063 2112 2072 5 630 100 1470 5 1 5315000 112 70.00 1.07 12 0.43 30.00 1971.00 2347 20240216 -10.52 2050 20250210 2.44 2290 -8.30 20250131 2050 2.44 20250210 2395 -12.32 20240801 2050 2.44 20250210 0.25 N 456440 100 5 억 30942 N N 0 N 00 N