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
468760/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,2085,5,2,0.24,72830,35,0.63,2080,2090,2075,2700,1460,2080,2080.86,0.00,0,-11,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,72830,35,0.63,2080,2090,2075,2700,1460,2080,2080.86,0.00,0,-11,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,5,2,0.24,56215,27,0.48,2080,2090,2080,2700,1460,2080,2082.04,0.00,0,-16,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,88,-23.69,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.10,2010,20250115,3.73,2130,-2.11,20250203,2010,3.73,20250115,6150,-66.10,20240229,2010,3.73,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,22890,11,0.20,2080,2090,2080,2700,1460,2080,2080.91,0.00,0,-1,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,22890,11,0.20,2080,2090,2080,2700,1460,2080,2080.91,0.00,0,-1,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,22890,11,0.20,2080,2090,2080,2700,1460,2080,2080.91,0.00,0,-1,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,22890,11,0.20,2080,2090,2080,2700,1460,2080,2080.91,0.00,0,-1,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,89,-23.75,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.02,2010,20250115,3.98,2130,-1.88,20250203,2010,3.98,20250115,6150,-66.02,20240229,2010,3.98,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250219,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.00,0,0,2106,2092,2081,2067,2056,2087,2062,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.00,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250218,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11561000,5581,535.60,2095,2095,2070,2700,1460,2080,2071.49,0.00,0,-30,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.13,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250218,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11561000,5581,535.60,2095,2095,2070,2700,1460,2080,2071.49,0.00,0,-30,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.13,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N
20250218,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11558920,5580,535.51,2095,2095,2070,2700,1460,2080,2071.49,0.00,0,-30,2086,2082,2076,2072,2066,2085,2075,4,620,100,1450,5,1,4240000,88,-23.64,0.83,12,0.13,-88.00,2510.00,6150,20240229,-66.18,2010,20250115,3.48,2130,-2.35,20250203,2010,3.48,20250115,6150,-66.18,20240229,2010,3.48,20250115,0.00,N,468760,100,4 억,,0,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 2085 5 2 0.24 72830 35 0.63 2080 2090 2075 2700 1460 2080 2080.86 0.00 0 -11 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
3 20250219 151344 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 72830 35 0.63 2080 2090 2075 2700 1460 2080 2080.86 0.00 0 -11 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
4 20250219 141339 57 100.00 KOSDAQ 금융 N N N N N 2085 5 2 0.24 56215 27 0.48 2080 2090 2080 2700 1460 2080 2082.04 0.00 0 -16 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 88 -23.69 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.10 2010 20250115 3.73 2130 -2.11 20250203 2010 3.73 20250115 6150 -66.10 20240229 2010 3.73 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
5 20250219 131339 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 22890 11 0.20 2080 2090 2080 2700 1460 2080 2080.91 0.00 0 -1 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 89 -23.75 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
6 20250219 121339 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 22890 11 0.20 2080 2090 2080 2700 1460 2080 2080.91 0.00 0 -1 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 89 -23.75 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
7 20250219 111340 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 22890 11 0.20 2080 2090 2080 2700 1460 2080 2080.91 0.00 0 -1 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 89 -23.75 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
8 20250219 101340 57 100.00 KOSDAQ 금융 N N N N N 2090 10 2 0.48 22890 11 0.20 2080 2090 2080 2700 1460 2080 2080.91 0.00 0 -1 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 89 -23.75 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.02 2010 20250115 3.98 2130 -1.88 20250203 2010 3.98 20250115 6150 -66.02 20240229 2010 3.98 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
9 20250219 091343 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 0 0 0.00 0 0 0 2700 1460 2080 0.00 0.00 0 0 2106 2092 2081 2067 2056 2087 2062 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.00 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
10 20250218 161335 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 11561000 5581 535.60 2095 2095 2070 2700 1460 2080 2071.49 0.00 0 -30 2086 2082 2076 2072 2066 2085 2075 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.13 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
11 20250218 151336 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 11561000 5581 535.60 2095 2095 2070 2700 1460 2080 2071.49 0.00 0 -30 2086 2082 2076 2072 2066 2085 2075 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.13 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N
12 20250218 141338 57 100.00 KOSDAQ 금융 N N N N N 2080 0 3 0.00 11558920 5580 535.51 2095 2095 2070 2700 1460 2080 2071.49 0.00 0 -30 2086 2082 2076 2072 2066 2085 2075 4 620 100 1450 5 1 4240000 88 -23.64 0.83 12 0.13 -88.00 2510.00 6150 20240229 -66.18 2010 20250115 3.48 2130 -2.35 20250203 2010 3.48 20250115 6150 -66.18 20240229 2010 3.48 20250115 0.00 N 468760 100 4 억 0 N N 0 N 00 N