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
468510/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
20250219,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,35,2,1.71,483737820,234874,284.29,2045,2090,2035,2655,1435,2045,2059.55,0.47,0,38487,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,230,1040.00,1.07,12,2.13,2.00,1935.00,2090,20250219,-0.48,1860,20250107,11.83,2090,-0.48,20250219,1860,11.83,20250107,2100,-0.95,20240924,1860,11.83,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,35,2,1.71,458066405,222502,269.32,2045,2090,2035,2655,1435,2045,2058.71,0.47,0,39489,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,230,1040.00,1.07,12,2.01,2.00,1935.00,2090,20250219,-0.48,1860,20250107,11.83,2090,-0.48,20250219,1860,11.83,20250107,2100,-0.95,20240924,1860,11.83,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,246743515,120283,145.59,2045,2060,2035,2655,1435,2045,2051.36,0.47,0,22795,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,227,1025.00,1.06,12,1.09,2.00,1935.00,2080,20250211,-1.44,1860,20250107,10.22,2080,-1.44,20250211,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,213628905,104147,126.06,2045,2060,2035,2655,1435,2045,2051.22,0.47,0,22795,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,227,1027.50,1.06,12,0.94,2.00,1935.00,2080,20250211,-1.20,1860,20250107,10.48,2080,-1.20,20250211,1860,10.48,20250107,2100,-2.14,20240924,1860,10.48,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,203181250,99055,119.90,2045,2060,2035,2655,1435,2045,2051.20,0.47,0,22795,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,227,1025.00,1.06,12,0.90,2.00,1935.00,2080,20250211,-1.44,1860,20250107,10.22,2080,-1.44,20250211,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,174957735,85311,103.26,2045,2060,2035,2655,1435,2045,2050.82,0.47,0,22795,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,227,1025.00,1.06,12,0.77,2.00,1935.00,2080,20250211,-1.44,1860,20250107,10.22,2080,-1.44,20250211,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,156025235,76079,92.09,2045,2060,2035,2655,1435,2045,2050.83,0.47,0,23008,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,227,1025.00,1.06,12,0.69,2.00,1935.00,2080,20250211,-1.44,1860,20250107,10.22,2080,-1.44,20250211,1860,10.22,20250107,2100,-2.38,20240924,1860,10.22,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250219,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,16333320,7979,9.66,2045,2050,2035,2655,1435,2045,2047.04,0.47,0,-1845,2055,2050,2040,2035,2025,2052,2037,11,610,100,1430,5,1,11050000,226,1022.50,1.06,12,0.07,2.00,1935.00,2080,20250211,-1.68,1860,20250107,9.95,2080,-1.68,20250211,1860,9.95,20250107,2100,-2.62,20240924,1860,9.95,20250107,0.01,N,468510,100,11 억,,51670,N,N,0,N,00,N
20250218,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,166105165,81458,74.77,2040,2045,2030,2650,1430,2040,2039.15,0.44,0,2849,2060,2050,2035,2025,2010,2055,2030,11,610,100,1420,5,1,11050000,226,1022.50,1.06,12,0.74,2.00,1935.00,2080,20250211,-1.68,1860,20250107,9.95,2080,-1.68,20250211,1860,9.95,20250107,2100,-2.62,20240924,1860,9.95,20250107,0.01,N,468510,100,11 억,,48821,N,N,0,N,00,N
20250218,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,160240095,78583,72.13,2040,2045,2030,2650,1430,2040,2039.12,0.44,0,2849,2060,2050,2035,2025,2010,2055,2030,11,610,100,1420,5,1,11050000,225,1020.00,1.05,12,0.71,2.00,1935.00,2080,20250211,-1.92,1860,20250107,9.68,2080,-1.92,20250211,1860,9.68,20250107,2100,-2.86,20240924,1860,9.68,20250107,0.01,N,468510,100,11 억,,48821,N,N,0,N,00,N
20250218,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,124196995,60921,55.92,2040,2045,2030,2650,1430,2040,2038.66,0.44,0,2849,2060,2050,2035,2025,2010,2055,2030,11,610,100,1420,5,1,11050000,225,1020.00,1.05,12,0.55,2.00,1935.00,2080,20250211,-1.92,1860,20250107,9.68,2080,-1.92,20250211,1860,9.68,20250107,2100,-2.86,20240924,1860,9.68,20250107,0.01,N,468510,100,11 억,,48821,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 161339 57 100.00 KOSDAQ 금융 N N N N N 2080 35 2 1.71 483737820 234874 284.29 2045 2090 2035 2655 1435 2045 2059.55 0.47 0 38487 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 230 1040.00 1.07 12 2.13 2.00 1935.00 2090 20250219 -0.48 1860 20250107 11.83 2090 -0.48 20250219 1860 11.83 20250107 2100 -0.95 20240924 1860 11.83 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
3 20250219 151343 57 100.00 KOSDAQ 금융 N N N N N 2080 35 2 1.71 458066405 222502 269.32 2045 2090 2035 2655 1435 2045 2058.71 0.47 0 39489 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 230 1040.00 1.07 12 2.01 2.00 1935.00 2090 20250219 -0.48 1860 20250107 11.83 2090 -0.48 20250219 1860 11.83 20250107 2100 -0.95 20240924 1860 11.83 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
4 20250219 141339 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 246743515 120283 145.59 2045 2060 2035 2655 1435 2045 2051.36 0.47 0 22795 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 227 1025.00 1.06 12 1.09 2.00 1935.00 2080 20250211 -1.44 1860 20250107 10.22 2080 -1.44 20250211 1860 10.22 20250107 2100 -2.38 20240924 1860 10.22 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
5 20250219 131339 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 213628905 104147 126.06 2045 2060 2035 2655 1435 2045 2051.22 0.47 0 22795 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 227 1027.50 1.06 12 0.94 2.00 1935.00 2080 20250211 -1.20 1860 20250107 10.48 2080 -1.20 20250211 1860 10.48 20250107 2100 -2.14 20240924 1860 10.48 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
6 20250219 121339 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 203181250 99055 119.90 2045 2060 2035 2655 1435 2045 2051.20 0.47 0 22795 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 227 1025.00 1.06 12 0.90 2.00 1935.00 2080 20250211 -1.44 1860 20250107 10.22 2080 -1.44 20250211 1860 10.22 20250107 2100 -2.38 20240924 1860 10.22 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
7 20250219 111340 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 174957735 85311 103.26 2045 2060 2035 2655 1435 2045 2050.82 0.47 0 22795 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 227 1025.00 1.06 12 0.77 2.00 1935.00 2080 20250211 -1.44 1860 20250107 10.22 2080 -1.44 20250211 1860 10.22 20250107 2100 -2.38 20240924 1860 10.22 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
8 20250219 101340 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 156025235 76079 92.09 2045 2060 2035 2655 1435 2045 2050.83 0.47 0 23008 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 227 1025.00 1.06 12 0.69 2.00 1935.00 2080 20250211 -1.44 1860 20250107 10.22 2080 -1.44 20250211 1860 10.22 20250107 2100 -2.38 20240924 1860 10.22 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
9 20250219 091342 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 16333320 7979 9.66 2045 2050 2035 2655 1435 2045 2047.04 0.47 0 -1845 2055 2050 2040 2035 2025 2052 2037 11 610 100 1430 5 1 11050000 226 1022.50 1.06 12 0.07 2.00 1935.00 2080 20250211 -1.68 1860 20250107 9.95 2080 -1.68 20250211 1860 9.95 20250107 2100 -2.62 20240924 1860 9.95 20250107 0.01 N 468510 100 11 억 51670 N N 0 N 00 N
10 20250218 161334 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 166105165 81458 74.77 2040 2045 2030 2650 1430 2040 2039.15 0.44 0 2849 2060 2050 2035 2025 2010 2055 2030 11 610 100 1420 5 1 11050000 226 1022.50 1.06 12 0.74 2.00 1935.00 2080 20250211 -1.68 1860 20250107 9.95 2080 -1.68 20250211 1860 9.95 20250107 2100 -2.62 20240924 1860 9.95 20250107 0.01 N 468510 100 11 억 48821 N N 0 N 00 N
11 20250218 151336 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 160240095 78583 72.13 2040 2045 2030 2650 1430 2040 2039.12 0.44 0 2849 2060 2050 2035 2025 2010 2055 2030 11 610 100 1420 5 1 11050000 225 1020.00 1.05 12 0.71 2.00 1935.00 2080 20250211 -1.92 1860 20250107 9.68 2080 -1.92 20250211 1860 9.68 20250107 2100 -2.86 20240924 1860 9.68 20250107 0.01 N 468510 100 11 억 48821 N N 0 N 00 N
12 20250218 141338 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 124196995 60921 55.92 2040 2045 2030 2650 1430 2040 2038.66 0.44 0 2849 2060 2050 2035 2025 2010 2055 2030 11 610 100 1420 5 1 11050000 225 1020.00 1.05 12 0.55 2.00 1935.00 2080 20250211 -1.92 1860 20250107 9.68 2080 -1.92 20250211 1860 9.68 20250107 2100 -2.86 20240924 1860 9.68 20250107 0.01 N 468510 100 11 억 48821 N N 0 N 00 N