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
457940/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
20250219,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11963475,5737,17928.12,2085,2090,2080,2710,1460,2085,2085.32,0.01,0,5634,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11830060,5673,17728.12,2085,2090,2080,2710,1460,2085,2085.33,0.01,0,5634,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11815500,5666,17706.25,2085,2090,2080,2710,1460,2085,2085.33,0.01,0,5627,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11813415,5665,17703.12,2085,2090,2080,2710,1460,2085,2085.33,0.01,0,5627,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11813415,5665,17703.12,2085,2090,2080,2710,1460,2085,2085.33,0.01,0,5627,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,111331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,11813415,5665,17703.12,2085,2090,2080,2710,1460,2085,2085.33,0.01,0,5627,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-416.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.23,2020,20241212,2.97,2140,-2.80,20250107,2050,1.46,20250114,2425,-14.23,20240412,2020,2.97,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11659495,5591,17471.88,2085,2090,2085,2710,1460,2085,2085.40,0.01,0,5553,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.17,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250219,091333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,10710645,5137,16053.12,2085,2085,2085,2710,1460,2085,2085.00,0.01,0,5100,2105,2095,2080,2070,2055,2100,2075,3,625,100,1450,5,1,3310000,69,-417.00,1.07,12,0.16,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,422,N,N,0,N,00,N
20250218,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,66635,32,1.93,2065,2090,2065,2700,1460,2080,2082.34,0.01,0,-1,2083,2081,2078,2076,2073,2082,2077,3,620,100,1450,5,1,3310000,69,-417.00,1.07,12,0.00,-5.00,1951.00,2425,20240412,-14.02,2020,20241212,3.22,2140,-2.57,20250107,2050,1.71,20250114,2425,-14.02,20240412,2020,3.22,20241212,0.00,N,457940,100,3 억,,423,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 161329 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 11963475 5737 17928.12 2085 2090 2080 2710 1460 2085 2085.32 0.01 0 5634 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
3 20250219 151334 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 11830060 5673 17728.12 2085 2090 2080 2710 1460 2085 2085.33 0.01 0 5634 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
4 20250219 141330 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 11815500 5666 17706.25 2085 2090 2080 2710 1460 2085 2085.33 0.01 0 5627 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
5 20250219 131330 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 11813415 5665 17703.12 2085 2090 2080 2710 1460 2085 2085.33 0.01 0 5627 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
6 20250219 121330 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 11813415 5665 17703.12 2085 2090 2080 2710 1460 2085 2085.33 0.01 0 5627 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
7 20250219 111331 57 100.00 KOSDAQ 금융 N N N N N 2080 -5 5 -0.24 11813415 5665 17703.12 2085 2090 2080 2710 1460 2085 2085.33 0.01 0 5627 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -416.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.23 2020 20241212 2.97 2140 -2.80 20250107 2050 1.46 20250114 2425 -14.23 20240412 2020 2.97 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
8 20250219 101331 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 11659495 5591 17471.88 2085 2090 2085 2710 1460 2085 2085.40 0.01 0 5553 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.17 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
9 20250219 091333 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 10710645 5137 16053.12 2085 2085 2085 2710 1460 2085 2085.00 0.01 0 5100 2105 2095 2080 2070 2055 2100 2075 3 625 100 1450 5 1 3310000 69 -417.00 1.07 12 0.16 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 422 N N 0 N 00 N
10 20250218 161325 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
11 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N
12 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 66635 32 1.93 2065 2090 2065 2700 1460 2080 2082.34 0.01 0 -1 2083 2081 2078 2076 2073 2082 2077 3 620 100 1450 5 1 3310000 69 -417.00 1.07 12 0.00 -5.00 1951.00 2425 20240412 -14.02 2020 20241212 3.22 2140 -2.57 20250107 2050 1.71 20250114 2425 -14.02 20240412 2020 3.22 20241212 0.00 N 457940 100 3 억 423 N N 0 N 00 N