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
467930/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
20250219,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,13655565,6420,831.61,2140,2140,2120,2785,1505,2145,2127.04,0.08,0,1878,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.15,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,13393575,6297,815.67,2140,2140,2120,2785,1505,2145,2126.98,0.08,0,1834,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.15,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-20,5,-0.93,12516300,5885,762.31,2140,2140,2120,2785,1505,2145,2126.81,0.08,0,1515,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.60,1.07,12,0.14,-77.00,1980.00,2300,20240430,-7.61,2035,20241227,4.42,2195,-3.19,20250217,2040,4.17,20250108,2300,-7.61,20240430,2035,4.42,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,3017225,1417,183.55,2140,2140,2120,2785,1505,2145,2129.30,0.08,0,900,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.73,1.08,12,0.03,-77.00,1980.00,2300,20240430,-7.17,2035,20241227,4.91,2195,-2.73,20250217,2040,4.66,20250108,2300,-7.17,20240430,2035,4.91,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,2109720,991,128.37,2140,2140,2120,2785,1505,2145,2128.88,0.08,0,504,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.02,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-15,5,-0.70,1598520,751,97.28,2140,2140,2120,2785,1505,2145,2128.52,0.08,0,264,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.66,1.08,12,0.02,-77.00,1980.00,2300,20240430,-7.39,2035,20241227,4.67,2195,-2.96,20250217,2040,4.41,20250108,2300,-7.39,20240430,2035,4.67,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-25,5,-1.17,271555,127,16.45,2140,2140,2120,2785,1505,2145,2138.23,0.08,0,95,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,90,-27.53,1.07,12,0.00,-77.00,1980.00,2300,20240430,-7.83,2035,20241227,4.18,2195,-3.42,20250217,2040,3.92,20250108,2300,-7.83,20240430,2035,4.18,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250219,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,214000,100,12.95,2140,2140,2140,2785,1505,2145,2140.00,0.08,0,100,2165,2155,2150,2140,2135,2152,2137,4,640,100,1580,5,1,4230000,91,-27.79,1.08,12,0.00,-77.00,1980.00,2300,20240430,-6.96,2035,20241227,5.16,2195,-2.51,20250217,2040,4.90,20250108,2300,-6.96,20240430,2035,5.16,20241227,0.00,N,467930,100,4 억,,3189,N,N,0,N,00,N
20250218,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1656070,772,20.18,2160,2160,2145,2780,1500,2140,2145.17,0.08,0,-3,2220,2180,2155,2115,2090,2200,2135,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.02,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3192,N,N,0,N,00,N
20250218,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,1656070,772,20.18,2160,2160,2145,2780,1500,2140,2145.17,0.08,0,-3,2220,2180,2155,2115,2090,2200,2135,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.02,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3192,N,N,0,N,00,N
20250218,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,825955,385,10.07,2160,2160,2145,2780,1500,2140,2145.34,0.08,0,-3,2220,2180,2155,2115,2090,2200,2135,4,640,100,1580,5,1,4230000,91,-27.86,1.08,12,0.01,-77.00,1980.00,2300,20240430,-6.74,2035,20241227,5.41,2195,-2.28,20250217,2040,5.15,20250108,2300,-6.74,20240430,2035,5.41,20241227,0.00,N,467930,100,4 억,,3192,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 161338 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 13655565 6420 831.61 2140 2140 2120 2785 1505 2145 2127.04 0.08 0 1878 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.15 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
3 20250219 151343 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 13393575 6297 815.67 2140 2140 2120 2785 1505 2145 2126.98 0.08 0 1834 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.15 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
4 20250219 141339 57 100.00 KOSDAQ 금융 N N N N N 2125 -20 5 -0.93 12516300 5885 762.31 2140 2140 2120 2785 1505 2145 2126.81 0.08 0 1515 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.60 1.07 12 0.14 -77.00 1980.00 2300 20240430 -7.61 2035 20241227 4.42 2195 -3.19 20250217 2040 4.17 20250108 2300 -7.61 20240430 2035 4.42 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
5 20250219 131339 57 100.00 KOSDAQ 금융 N N N N N 2135 -10 5 -0.47 3017225 1417 183.55 2140 2140 2120 2785 1505 2145 2129.30 0.08 0 900 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.73 1.08 12 0.03 -77.00 1980.00 2300 20240430 -7.17 2035 20241227 4.91 2195 -2.73 20250217 2040 4.66 20250108 2300 -7.17 20240430 2035 4.91 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
6 20250219 121339 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 2109720 991 128.37 2140 2140 2120 2785 1505 2145 2128.88 0.08 0 504 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.02 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
7 20250219 111340 57 100.00 KOSDAQ 금융 N N N N N 2130 -15 5 -0.70 1598520 751 97.28 2140 2140 2120 2785 1505 2145 2128.52 0.08 0 264 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.66 1.08 12 0.02 -77.00 1980.00 2300 20240430 -7.39 2035 20241227 4.67 2195 -2.96 20250217 2040 4.41 20250108 2300 -7.39 20240430 2035 4.67 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
8 20250219 101340 57 100.00 KOSDAQ 금융 N N N N N 2120 -25 5 -1.17 271555 127 16.45 2140 2140 2120 2785 1505 2145 2138.23 0.08 0 95 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 90 -27.53 1.07 12 0.00 -77.00 1980.00 2300 20240430 -7.83 2035 20241227 4.18 2195 -3.42 20250217 2040 3.92 20250108 2300 -7.83 20240430 2035 4.18 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
9 20250219 091342 57 100.00 KOSDAQ 금융 N N N N N 2140 -5 5 -0.23 214000 100 12.95 2140 2140 2140 2785 1505 2145 2140.00 0.08 0 100 2165 2155 2150 2140 2135 2152 2137 4 640 100 1580 5 1 4230000 91 -27.79 1.08 12 0.00 -77.00 1980.00 2300 20240430 -6.96 2035 20241227 5.16 2195 -2.51 20250217 2040 4.90 20250108 2300 -6.96 20240430 2035 5.16 20241227 0.00 N 467930 100 4 억 3189 N N 0 N 00 N
10 20250218 161334 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 1656070 772 20.18 2160 2160 2145 2780 1500 2140 2145.17 0.08 0 -3 2220 2180 2155 2115 2090 2200 2135 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.02 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3192 N N 0 N 00 N
11 20250218 151335 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 1656070 772 20.18 2160 2160 2145 2780 1500 2140 2145.17 0.08 0 -3 2220 2180 2155 2115 2090 2200 2135 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.02 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3192 N N 0 N 00 N
12 20250218 141337 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 825955 385 10.07 2160 2160 2145 2780 1500 2140 2145.34 0.08 0 -3 2220 2180 2155 2115 2090 2200 2135 4 640 100 1580 5 1 4230000 91 -27.86 1.08 12 0.01 -77.00 1980.00 2300 20240430 -6.74 2035 20241227 5.41 2195 -2.28 20250217 2040 5.15 20250108 2300 -6.74 20240430 2035 5.41 20241227 0.00 N 467930 100 4 억 3192 N N 0 N 00 N