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
458610/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
20250219,161330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,880685,415,4.92,2140,2140,2120,2755,1485,2120,2122.13,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,870035,410,4.86,2140,2140,2120,2755,1485,2120,2122.04,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.01,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,141331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,719155,339,4.02,2140,2140,2120,2755,1485,2120,2121.40,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.01,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,131330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,83135,39,0.46,2140,2140,2125,2755,1485,2120,2131.67,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,121330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,83135,39,0.46,2140,2140,2125,2755,1485,2120,2131.67,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.00,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,111332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,81005,38,0.45,2140,2140,2125,2755,1485,2120,2131.71,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,101331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,27760,13,0.15,2140,2140,2135,2755,1485,2120,2135.38,0.15,0,-1,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2040,20250107,4.66,2150,-0.70,20250131,2040,4.66,20250107,2370,-9.92,20240617,2040,4.66,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250219,091334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,2140,1,0.01,2140,2140,2140,2755,1485,2120,2140.00,0.15,0,0,2140,2130,2125,2115,2110,2127,2112,4,635,100,1480,5,1,4230000,91,305.71,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.70,2040,20250107,4.90,2150,-0.47,20250131,2040,4.90,20250107,2370,-9.70,20240617,2040,4.90,20250107,0.00,N,458610,100,4 억,,6533,N,N,0,N,00,N
20250218,161326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,17926805,8437,127.60,2135,2135,2120,2765,1495,2130,2124.78,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,302.86,1.06,12,0.20,7.00,1993.00,2370,20240617,-10.55,2040,20250107,3.92,2150,-1.40,20250131,2040,3.92,20250107,2370,-10.55,20240617,2040,3.92,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17886525,8418,127.31,2135,2135,2120,2765,1495,2130,2124.80,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.20,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6827,N,N,0,N,00,N
20250218,141329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,17676605,8319,125.82,2135,2135,2120,2765,1495,2130,2124.85,0.16,0,-294,2153,2141,2128,2116,2103,2135,2110,4,635,100,1490,5,1,4230000,90,304.29,1.07,12,0.20,7.00,1993.00,2370,20240617,-10.13,2040,20250107,4.41,2150,-0.93,20250131,2040,4.41,20250107,2370,-10.13,20240617,2040,4.41,20250107,0.00,N,458610,100,4 억,,6827,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 161330 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 880685 415 4.92 2140 2140 2120 2755 1485 2120 2122.13 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 304.29 1.07 12 0.01 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
3 20250219 151335 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 870035 410 4.86 2140 2140 2120 2755 1485 2120 2122.04 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 304.29 1.07 12 0.01 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
4 20250219 141331 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 719155 339 4.02 2140 2140 2120 2755 1485 2120 2121.40 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 302.86 1.06 12 0.01 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2150 -1.40 20250131 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
5 20250219 131330 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 83135 39 0.46 2140 2140 2125 2755 1485 2120 2131.67 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 304.29 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
6 20250219 121330 57 100.00 KOSDAQ 금융 N N N N N 2130 10 2 0.47 83135 39 0.46 2140 2140 2125 2755 1485 2120 2131.67 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 304.29 1.07 12 0.00 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
7 20250219 111332 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 81005 38 0.45 2140 2140 2125 2755 1485 2120 2131.71 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
8 20250219 101331 57 100.00 KOSDAQ 금융 N N N N N 2135 15 2 0.71 27760 13 0.15 2140 2140 2135 2755 1485 2120 2135.38 0.15 0 -1 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 90 305.00 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.92 2040 20250107 4.66 2150 -0.70 20250131 2040 4.66 20250107 2370 -9.92 20240617 2040 4.66 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
9 20250219 091334 57 100.00 KOSDAQ 금융 N N N N N 2140 20 2 0.94 2140 1 0.01 2140 2140 2140 2755 1485 2120 2140.00 0.15 0 0 2140 2130 2125 2115 2110 2127 2112 4 635 100 1480 5 1 4230000 91 305.71 1.07 12 0.00 7.00 1993.00 2370 20240617 -9.70 2040 20250107 4.90 2150 -0.47 20250131 2040 4.90 20250107 2370 -9.70 20240617 2040 4.90 20250107 0.00 N 458610 100 4 억 6533 N N 0 N 00 N
10 20250218 161326 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 17926805 8437 127.60 2135 2135 2120 2765 1495 2130 2124.78 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 302.86 1.06 12 0.20 7.00 1993.00 2370 20240617 -10.55 2040 20250107 3.92 2150 -1.40 20250131 2040 3.92 20250107 2370 -10.55 20240617 2040 3.92 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
11 20250218 151327 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17886525 8418 127.31 2135 2135 2120 2765 1495 2130 2124.80 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.20 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N
12 20250218 141329 57 100.00 KOSDAQ 금융 N N N N N 2130 0 3 0.00 17676605 8319 125.82 2135 2135 2120 2765 1495 2130 2124.85 0.16 0 -294 2153 2141 2128 2116 2103 2135 2110 4 635 100 1490 5 1 4230000 90 304.29 1.07 12 0.20 7.00 1993.00 2370 20240617 -10.13 2040 20250107 4.41 2150 -0.93 20250131 2040 4.41 20250107 2370 -10.13 20240617 2040 4.41 20250107 0.00 N 458610 100 4 억 6827 N N 0 N 00 N