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
456490/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,2120,-15,5,-0.70,46500140,21875,57565.79,2135,2150,2110,2775,1495,2135,2125.72,0.07,0,19705,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,89,132.50,1.08,12,0.52,16.00,1964.00,2355,20240502,-9.98,2005,20241120,5.74,2210,-4.07,20250207,2045,3.67,20250123,2355,-9.98,20240502,2005,5.74,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,0,3,0.00,3121550,1461,3844.74,2135,2150,2110,2775,1495,2135,2136.58,0.07,0,79,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,90,133.44,1.09,12,0.03,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,141327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-10,5,-0.47,3076910,1440,3789.47,2135,2150,2110,2775,1495,2135,2136.74,0.07,0,70,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,89,132.81,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.77,2005,20241120,5.99,2210,-3.85,20250207,2045,3.91,20250123,2355,-9.77,20240502,2005,5.99,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,131327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3055660,1430,3763.16,2135,2150,2110,2775,1495,2135,2136.83,0.07,0,70,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,90,133.75,1.09,12,0.03,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,121327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3055660,1430,3763.16,2135,2150,2110,2775,1495,2135,2136.83,0.07,0,70,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,90,133.75,1.09,12,0.03,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,111328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,5,2,0.23,3055660,1430,3763.16,2135,2150,2110,2775,1495,2135,2136.83,0.07,0,70,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,90,133.75,1.09,12,0.03,16.00,1964.00,2355,20240502,-9.13,2005,20241120,6.73,2210,-3.17,20250207,2045,4.65,20250123,2355,-9.13,20240502,2005,6.73,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,101328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-5,5,-0.23,3053520,1429,3760.53,2135,2150,2110,2775,1495,2135,2136.82,0.07,0,70,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,89,133.12,1.08,12,0.03,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250219,091330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-25,5,-1.17,842050,398,1047.37,2135,2135,2110,2775,1495,2135,2115.70,0.07,0,101,2148,2141,2133,2126,2118,2137,2122,4,640,100,1530,5,1,4200000,89,131.88,1.07,12,0.01,16.00,1964.00,2355,20240502,-10.40,2005,20241120,5.24,2210,-4.52,20250207,2045,3.18,20250123,2355,-10.40,20240502,2005,5.24,20241120,0.10,N,456490,100,4 억,,2761,N,N,0,N,00,N
20250218,161323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,81045,38,1.14,2140,2140,2125,2765,1495,2130,2132.76,0.07,0,-3,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,151324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,68235,32,0.96,2140,2140,2125,2765,1495,2130,2132.34,0.07,0,-3,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,89,133.12,1.08,12,0.00,16.00,1964.00,2355,20240502,-9.55,2005,20241120,6.23,2210,-3.62,20250207,2045,4.16,20250123,2355,-9.55,20240502,2005,6.23,20241120,0.10,N,456490,100,4 억,,2764,N,N,0,N,00,N
20250218,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,42665,20,0.60,2140,2140,2125,2765,1495,2130,2133.25,0.07,0,-1,2136,2132,2126,2122,2116,2135,2125,4,635,100,1530,5,1,4200000,90,133.44,1.09,12,0.00,16.00,1964.00,2355,20240502,-9.34,2005,20241120,6.48,2210,-3.39,20250207,2045,4.40,20250123,2355,-9.34,20240502,2005,6.48,20241120,0.10,N,456490,100,4 억,,2764,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 2120 -15 5 -0.70 46500140 21875 57565.79 2135 2150 2110 2775 1495 2135 2125.72 0.07 0 19705 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 89 132.50 1.08 12 0.52 16.00 1964.00 2355 20240502 -9.98 2005 20241120 5.74 2210 -4.07 20250207 2045 3.67 20250123 2355 -9.98 20240502 2005 5.74 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
3 20250219 151332 57 100.00 KOSDAQ 금융 N N N N N 2135 0 3 0.00 3121550 1461 3844.74 2135 2150 2110 2775 1495 2135 2136.58 0.07 0 79 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 90 133.44 1.09 12 0.03 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
4 20250219 141327 57 100.00 KOSDAQ 금융 N N N N N 2125 -10 5 -0.47 3076910 1440 3789.47 2135 2150 2110 2775 1495 2135 2136.74 0.07 0 70 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 89 132.81 1.08 12 0.03 16.00 1964.00 2355 20240502 -9.77 2005 20241120 5.99 2210 -3.85 20250207 2045 3.91 20250123 2355 -9.77 20240502 2005 5.99 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
5 20250219 131327 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 3055660 1430 3763.16 2135 2150 2110 2775 1495 2135 2136.83 0.07 0 70 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 90 133.75 1.09 12 0.03 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
6 20250219 121327 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 3055660 1430 3763.16 2135 2150 2110 2775 1495 2135 2136.83 0.07 0 70 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 90 133.75 1.09 12 0.03 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
7 20250219 111328 57 100.00 KOSDAQ 금융 N N N N N 2140 5 2 0.23 3055660 1430 3763.16 2135 2150 2110 2775 1495 2135 2136.83 0.07 0 70 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 90 133.75 1.09 12 0.03 16.00 1964.00 2355 20240502 -9.13 2005 20241120 6.73 2210 -3.17 20250207 2045 4.65 20250123 2355 -9.13 20240502 2005 6.73 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
8 20250219 101328 57 100.00 KOSDAQ 금융 N N N N N 2130 -5 5 -0.23 3053520 1429 3760.53 2135 2150 2110 2775 1495 2135 2136.82 0.07 0 70 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 89 133.12 1.08 12 0.03 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
9 20250219 091330 57 100.00 KOSDAQ 금융 N N N N N 2110 -25 5 -1.17 842050 398 1047.37 2135 2135 2110 2775 1495 2135 2115.70 0.07 0 101 2148 2141 2133 2126 2118 2137 2122 4 640 100 1530 5 1 4200000 89 131.88 1.07 12 0.01 16.00 1964.00 2355 20240502 -10.40 2005 20241120 5.24 2210 -4.52 20250207 2045 3.18 20250123 2355 -10.40 20240502 2005 5.24 20241120 0.10 N 456490 100 4 억 2761 N N 0 N 00 N
10 20250218 161323 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 81045 38 1.14 2140 2140 2125 2765 1495 2130 2132.76 0.07 0 -3 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
11 20250218 151324 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 68235 32 0.96 2140 2140 2125 2765 1495 2130 2132.34 0.07 0 -3 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 89 133.12 1.08 12 0.00 16.00 1964.00 2355 20240502 -9.55 2005 20241120 6.23 2210 -3.62 20250207 2045 4.16 20250123 2355 -9.55 20240502 2005 6.23 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N
12 20250218 141326 57 100.00 KOSDAQ 금융 N N N N N 2135 5 2 0.23 42665 20 0.60 2140 2140 2125 2765 1495 2130 2133.25 0.07 0 -1 2136 2132 2126 2122 2116 2135 2125 4 635 100 1530 5 1 4200000 90 133.44 1.09 12 0.00 16.00 1964.00 2355 20240502 -9.34 2005 20241120 6.48 2210 -3.39 20250207 2045 4.40 20250123 2355 -9.34 20240502 2005 6.48 20241120 0.10 N 456490 100 4 억 2764 N N 0 N 00 N