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
464440/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
20250219,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3731565,1794,109.52,2090,2090,2080,2695,1455,2075,2080.03,0.18,0,-5,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.04,-20.00,1951.00,2230,20240604,-6.50,2005,20241223,3.99,2100,-0.71,20250106,2030,2.71,20250121,2230,-6.50,20240604,2005,3.99,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,3721140,1789,109.22,2090,2090,2080,2695,1455,2075,2080.01,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.04,-20.00,1951.00,2230,20240604,-6.50,2005,20241223,3.99,2100,-0.71,20250106,2030,2.71,20250121,2230,-6.50,20240604,2005,3.99,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,139375,67,4.09,2090,2090,2080,2695,1455,2075,2080.22,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.00,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.73,2005,20241223,3.74,2100,-0.95,20250106,2030,2.46,20250121,2230,-6.73,20240604,2005,3.74,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,131336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,128975,62,3.79,2090,2090,2080,2695,1455,2075,2080.24,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.00,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.73,2005,20241223,3.74,2100,-0.95,20250106,2030,2.46,20250121,2230,-6.73,20240604,2005,3.74,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,24975,12,0.73,2090,2090,2080,2695,1455,2075,2081.25,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.50,2005,20241223,3.99,2100,-0.71,20250106,2030,2.71,20250121,2230,-6.50,20240604,2005,3.99,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,111337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,24975,12,0.73,2090,2090,2080,2695,1455,2075,2081.25,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.50,2005,20241223,3.99,2100,-0.71,20250106,2030,2.71,20250121,2230,-6.50,20240604,2005,3.99,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,101337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,24975,12,0.73,2090,2090,2080,2695,1455,2075,2081.25,0.18,0,-1,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.25,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.50,2005,20241223,3.99,2100,-0.71,20250106,2030,2.71,20250121,2230,-6.50,20240604,2005,3.99,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250219,091339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,15,2,0.72,2090,1,0.06,2090,2090,2090,2695,1455,2075,2090.00,0.18,0,0,2101,2087,2076,2062,2051,2082,2057,4,620,100,1450,5,1,4320000,90,-104.50,1.07,12,0.00,-20.00,1951.00,2230,20240604,-6.28,2005,20241223,4.24,2100,-0.48,20250106,2030,2.96,20250121,2230,-6.28,20240604,2005,4.24,20241223,0.00,N,464440,100,4 억,,7663,N,N,0,N,00,N
20250218,161331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,3391480,1638,23.47,2090,2090,2065,2695,1455,2075,2070.50,0.18,0,-3,2091,2082,2066,2057,2041,2087,2062,4,620,100,1450,5,1,4320000,90,-103.75,1.06,12,0.04,-20.00,1951.00,2230,20240604,-6.95,2005,20241223,3.49,2100,-1.19,20250106,2030,2.22,20250121,2230,-6.95,20240604,2005,3.49,20241223,0.00,N,464440,100,4 억,,7666,N,N,0,N,00,N
20250218,151332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,3379030,1632,23.38,2090,2090,2065,2695,1455,2075,2070.48,0.18,0,-3,2091,2082,2066,2057,2041,2087,2062,4,620,100,1450,5,1,4320000,89,-103.50,1.06,12,0.04,-20.00,1951.00,2230,20240604,-7.17,2005,20241223,3.24,2100,-1.43,20250106,2030,1.97,20250121,2230,-7.17,20240604,2005,3.24,20241223,0.00,N,464440,100,4 억,,7666,N,N,0,N,00,N
20250218,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,2888485,1395,19.99,2090,2090,2070,2695,1455,2075,2070.60,0.18,0,-1,2091,2082,2066,2057,2041,2087,2062,4,620,100,1450,5,1,4320000,89,-103.50,1.06,12,0.03,-20.00,1951.00,2230,20240604,-7.17,2005,20241223,3.24,2100,-1.43,20250106,2030,1.97,20250121,2230,-7.17,20240604,2005,3.24,20241223,0.00,N,464440,100,4 억,,7666,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 161335 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3731565 1794 109.52 2090 2090 2080 2695 1455 2075 2080.03 0.18 0 -5 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.04 -20.00 1951.00 2230 20240604 -6.50 2005 20241223 3.99 2100 -0.71 20250106 2030 2.71 20250121 2230 -6.50 20240604 2005 3.99 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
3 20250219 151340 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 3721140 1789 109.22 2090 2090 2080 2695 1455 2075 2080.01 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.04 -20.00 1951.00 2230 20240604 -6.50 2005 20241223 3.99 2100 -0.71 20250106 2030 2.71 20250121 2230 -6.50 20240604 2005 3.99 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
4 20250219 141336 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 139375 67 4.09 2090 2090 2080 2695 1455 2075 2080.22 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.00 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.73 2005 20241223 3.74 2100 -0.95 20250106 2030 2.46 20250121 2230 -6.73 20240604 2005 3.74 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
5 20250219 131336 57 100.00 KOSDAQ 금융 N N N N N 2080 5 2 0.24 128975 62 3.79 2090 2090 2080 2695 1455 2075 2080.24 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.00 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.73 2005 20241223 3.74 2100 -0.95 20250106 2030 2.46 20250121 2230 -6.73 20240604 2005 3.74 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
6 20250219 121336 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 24975 12 0.73 2090 2090 2080 2695 1455 2075 2081.25 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.50 2005 20241223 3.99 2100 -0.71 20250106 2030 2.71 20250121 2230 -6.50 20240604 2005 3.99 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
7 20250219 111337 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 24975 12 0.73 2090 2090 2080 2695 1455 2075 2081.25 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.50 2005 20241223 3.99 2100 -0.71 20250106 2030 2.71 20250121 2230 -6.50 20240604 2005 3.99 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
8 20250219 101337 57 100.00 KOSDAQ 금융 N N N N N 2085 10 2 0.48 24975 12 0.73 2090 2090 2080 2695 1455 2075 2081.25 0.18 0 -1 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.25 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.50 2005 20241223 3.99 2100 -0.71 20250106 2030 2.71 20250121 2230 -6.50 20240604 2005 3.99 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
9 20250219 091339 57 100.00 KOSDAQ 금융 N N N N N 2090 15 2 0.72 2090 1 0.06 2090 2090 2090 2695 1455 2075 2090.00 0.18 0 0 2101 2087 2076 2062 2051 2082 2057 4 620 100 1450 5 1 4320000 90 -104.50 1.07 12 0.00 -20.00 1951.00 2230 20240604 -6.28 2005 20241223 4.24 2100 -0.48 20250106 2030 2.96 20250121 2230 -6.28 20240604 2005 4.24 20241223 0.00 N 464440 100 4 억 7663 N N 0 N 00 N
10 20250218 161331 57 100.00 KOSDAQ 금융 N N N N N 2075 0 3 0.00 3391480 1638 23.47 2090 2090 2065 2695 1455 2075 2070.50 0.18 0 -3 2091 2082 2066 2057 2041 2087 2062 4 620 100 1450 5 1 4320000 90 -103.75 1.06 12 0.04 -20.00 1951.00 2230 20240604 -6.95 2005 20241223 3.49 2100 -1.19 20250106 2030 2.22 20250121 2230 -6.95 20240604 2005 3.49 20241223 0.00 N 464440 100 4 억 7666 N N 0 N 00 N
11 20250218 151332 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 3379030 1632 23.38 2090 2090 2065 2695 1455 2075 2070.48 0.18 0 -3 2091 2082 2066 2057 2041 2087 2062 4 620 100 1450 5 1 4320000 89 -103.50 1.06 12 0.04 -20.00 1951.00 2230 20240604 -7.17 2005 20241223 3.24 2100 -1.43 20250106 2030 1.97 20250121 2230 -7.17 20240604 2005 3.24 20241223 0.00 N 464440 100 4 억 7666 N N 0 N 00 N
12 20250218 141335 57 100.00 KOSDAQ 금융 N N N N N 2070 -5 5 -0.24 2888485 1395 19.99 2090 2090 2070 2695 1455 2075 2070.60 0.18 0 -1 2091 2082 2066 2057 2041 2087 2062 4 620 100 1450 5 1 4320000 89 -103.50 1.06 12 0.03 -20.00 1951.00 2230 20240604 -7.17 2005 20241223 3.24 2100 -1.43 20250106 2030 1.97 20250121 2230 -7.17 20240604 2005 3.24 20241223 0.00 N 464440 100 4 억 7666 N N 0 N 00 N