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
465320/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
20250219,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,10,2,0.48,18954455,9026,902.60,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8965,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.76,1.08,12,0.24,-46.00,1954.00,2300,20240221,-8.48,2015,20241209,4.47,2110,-0.24,20250106,2050,2.68,20250123,2300,-8.48,20240221,2015,4.47,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18952350,9025,902.50,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8965,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.24,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,18780150,8943,894.30,2100,2105,2095,2720,1470,2095,2099.98,0.38,0,8883,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.23,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,10207950,4861,486.10,2100,2105,2095,2720,1470,2095,2099.97,0.38,0,4801,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.13,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,3991950,1901,190.10,2100,2105,2095,2720,1470,2095,2099.92,0.38,0,1841,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.05,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,1889850,900,90.00,2100,2105,2095,2720,1470,2095,2099.83,0.38,0,840,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,-0.47,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,104800,50,5.00,2100,2100,2095,2720,1470,2095,2096.00,0.38,0,0,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2300,20240221,-8.91,2015,20241209,3.97,2110,-0.71,20250106,2050,2.20,20250123,2300,-8.91,20240221,2015,3.97,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250219,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.38,0,0,2115,2105,2100,2090,2085,2102,2087,4,625,100,1500,5,1,3810000,80,-45.54,1.07,12,0.00,-46.00,1954.00,2300,20240221,-8.91,2015,20241209,3.97,2110,-0.71,20250106,2050,2.20,20250123,2300,-8.91,20240221,2015,3.97,20241209,0.00,N,465320,100,3 억,,14456,N,N,0,N,00,N
20250218,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,2095215,1000,40.73,2110,2110,2095,2735,1475,2105,2095.22,0.38,0,-42,2108,2106,2103,2101,2098,2107,2102,4,630,100,1510,5,1,3810000,80,-45.54,1.07,12,0.03,-46.00,1954.00,2300,20240221,-8.91,2015,20241209,3.97,2110,0.00,20250106,2050,2.20,20250123,2300,-8.91,20240221,2015,3.97,20241209,0.00,N,465320,100,3 억,,14498,N,N,0,N,00,N
20250218,151334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,86110,41,1.67,2110,2110,2100,2735,1475,2105,2100.24,0.38,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1510,5,1,3810000,80,-45.65,1.07,12,0.00,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,0.00,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14498,N,N,0,N,00,N
20250218,141336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,86110,41,1.67,2110,2110,2100,2735,1475,2105,2100.24,0.38,0,0,2108,2106,2103,2101,2098,2107,2102,4,630,100,1510,5,1,3810000,80,-45.65,1.07,12,0.00,-46.00,1954.00,2300,20240221,-8.70,2015,20241209,4.22,2110,0.00,20250106,2050,2.44,20250123,2300,-8.70,20240221,2015,4.22,20241209,0.00,N,465320,100,3 억,,14498,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 161337 57 100.00 KOSDAQ 금융 N N N N N 2105 10 2 0.48 18954455 9026 902.60 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8965 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.76 1.08 12 0.24 -46.00 1954.00 2300 20240221 -8.48 2015 20241209 4.47 2110 -0.24 20250106 2050 2.68 20250123 2300 -8.48 20240221 2015 4.47 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
3 20250219 151341 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 18952350 9025 902.50 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8965 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.24 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
4 20250219 141337 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 18780150 8943 894.30 2100 2105 2095 2720 1470 2095 2099.98 0.38 0 8883 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.23 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
5 20250219 131337 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 10207950 4861 486.10 2100 2105 2095 2720 1470 2095 2099.97 0.38 0 4801 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.13 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
6 20250219 121337 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 3991950 1901 190.10 2100 2105 2095 2720 1470 2095 2099.92 0.38 0 1841 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.05 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
7 20250219 111338 57 100.00 KOSDAQ 금융 N N N N N 2100 5 2 0.24 1889850 900 90.00 2100 2105 2095 2720 1470 2095 2099.83 0.38 0 840 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.65 1.07 12 0.02 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 -0.47 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
8 20250219 101338 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 104800 50 5.00 2100 2100 2095 2720 1470 2095 2096.00 0.38 0 0 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.54 1.07 12 0.00 -46.00 1954.00 2300 20240221 -8.91 2015 20241209 3.97 2110 -0.71 20250106 2050 2.20 20250123 2300 -8.91 20240221 2015 3.97 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
9 20250219 091340 57 100.00 KOSDAQ 금융 N N N N N 2095 0 3 0.00 0 0 0.00 0 0 0 2720 1470 2095 0.00 0.38 0 0 2115 2105 2100 2090 2085 2102 2087 4 625 100 1500 5 1 3810000 80 -45.54 1.07 12 0.00 -46.00 1954.00 2300 20240221 -8.91 2015 20241209 3.97 2110 -0.71 20250106 2050 2.20 20250123 2300 -8.91 20240221 2015 3.97 20241209 0.00 N 465320 100 3 억 14456 N N 0 N 00 N
10 20250218 161332 57 100.00 KOSDAQ 금융 N N N N N 2095 -10 5 -0.48 2095215 1000 40.73 2110 2110 2095 2735 1475 2105 2095.22 0.38 0 -42 2108 2106 2103 2101 2098 2107 2102 4 630 100 1510 5 1 3810000 80 -45.54 1.07 12 0.03 -46.00 1954.00 2300 20240221 -8.91 2015 20241209 3.97 2110 0.00 20250106 2050 2.20 20250123 2300 -8.91 20240221 2015 3.97 20241209 0.00 N 465320 100 3 억 14498 N N 0 N 00 N
11 20250218 151334 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 86110 41 1.67 2110 2110 2100 2735 1475 2105 2100.24 0.38 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1510 5 1 3810000 80 -45.65 1.07 12 0.00 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 0.00 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14498 N N 0 N 00 N
12 20250218 141336 57 100.00 KOSDAQ 금융 N N N N N 2100 -5 5 -0.24 86110 41 1.67 2110 2110 2100 2735 1475 2105 2100.24 0.38 0 0 2108 2106 2103 2101 2098 2107 2102 4 630 100 1510 5 1 3810000 80 -45.65 1.07 12 0.00 -46.00 1954.00 2300 20240221 -8.70 2015 20241209 4.22 2110 0.00 20250106 2050 2.44 20250123 2300 -8.70 20240221 2015 4.22 20241209 0.00 N 465320 100 3 억 14498 N N 0 N 00 N