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
469480/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,2125,0,3,0.00,392515,185,55.56,2130,2130,2115,2760,1490,2125,2121.70,0.08,0,92,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,392515,185,55.56,2130,2130,2115,2760,1490,2125,2121.70,0.08,0,92,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,303325,143,42.94,2130,2130,2120,2760,1490,2125,2121.15,0.08,0,94,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,48925,23,6.91,2130,2130,2120,2760,1490,2125,2127.17,0.08,0,-6,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.40,2010,20241209,5.47,2135,-0.70,20250106,2065,2.66,20250120,2265,-6.40,20240716,2010,5.47,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,121339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,44680,21,6.31,2130,2130,2125,2760,1490,2125,2127.62,0.08,0,-7,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,44680,21,6.31,2130,2130,2125,2760,1490,2125,2127.62,0.08,0,-7,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,101340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,23430,11,3.30,2130,2130,2130,2760,1490,2125,2130.00,0.08,0,-7,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-5.96,2010,20241209,5.97,2135,-0.23,20250106,2065,3.15,20250120,2265,-5.96,20240716,2010,5.97,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250219,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.08,0,0,2135,2130,2125,2120,2115,2132,2122,4,635,100,1480,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3375,N,N,0,N,00,N
20250218,161335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,706160,333,23.96,2120,2130,2120,2765,1495,2130,2120.60,0.08,0,-17,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3392,N,N,0,N,00,N
20250218,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,706160,333,23.96,2120,2130,2120,2765,1495,2130,2120.60,0.08,0,-17,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3392,N,N,0,N,00,N
20250218,141338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,706160,333,23.96,2120,2130,2120,2765,1495,2130,2120.60,0.08,0,-17,2143,2136,2123,2116,2103,2140,2120,4,635,100,1490,5,1,4230000,90,0.00,0.00,12,0.01,0.00,0.00,2265,20240716,-6.18,2010,20241209,5.72,2135,-0.47,20250106,2065,2.91,20250120,2265,-6.18,20240716,2010,5.72,20241209,0.00,N,469480,100,4 억,,3392,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 2125 0 3 0.00 392515 185 55.56 2130 2130 2115 2760 1490 2125 2121.70 0.08 0 92 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
3 20250219 151344 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 392515 185 55.56 2130 2130 2115 2760 1490 2125 2121.70 0.08 0 92 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
4 20250219 141340 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 303325 143 42.94 2130 2130 2120 2760 1490 2125 2121.15 0.08 0 94 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
5 20250219 131340 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 48925 23 6.91 2130 2130 2120 2760 1490 2125 2127.17 0.08 0 -6 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.40 2010 20241209 5.47 2135 -0.70 20250106 2065 2.66 20250120 2265 -6.40 20240716 2010 5.47 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
6 20250219 121339 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 44680 21 6.31 2130 2130 2125 2760 1490 2125 2127.62 0.08 0 -7 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
7 20250219 111341 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 44680 21 6.31 2130 2130 2125 2760 1490 2125 2127.62 0.08 0 -7 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
8 20250219 101340 57 100.00 KOSDAQ 금융 N N N N N 2130 5 2 0.24 23430 11 3.30 2130 2130 2130 2760 1490 2125 2130.00 0.08 0 -7 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -5.96 2010 20241209 5.97 2135 -0.23 20250106 2065 3.15 20250120 2265 -5.96 20240716 2010 5.97 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
9 20250219 091343 57 100.00 KOSDAQ 금융 N N N N N 2125 0 3 0.00 0 0 0.00 0 0 0 2760 1490 2125 0.00 0.08 0 0 2135 2130 2125 2120 2115 2132 2122 4 635 100 1480 5 1 4230000 90 0.00 0.00 12 0.00 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3375 N N 0 N 00 N
10 20250218 161335 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 706160 333 23.96 2120 2130 2120 2765 1495 2130 2120.60 0.08 0 -17 2143 2136 2123 2116 2103 2140 2120 4 635 100 1490 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3392 N N 0 N 00 N
11 20250218 151336 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 706160 333 23.96 2120 2130 2120 2765 1495 2130 2120.60 0.08 0 -17 2143 2136 2123 2116 2103 2140 2120 4 635 100 1490 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3392 N N 0 N 00 N
12 20250218 141338 57 100.00 KOSDAQ 금융 N N N N N 2125 -5 5 -0.23 706160 333 23.96 2120 2130 2120 2765 1495 2130 2120.60 0.08 0 -17 2143 2136 2123 2116 2103 2140 2120 4 635 100 1490 5 1 4230000 90 0.00 0.00 12 0.01 0.00 0.00 2265 20240716 -6.18 2010 20241209 5.72 2135 -0.47 20250106 2065 2.91 20250120 2265 -6.18 20240716 2010 5.72 20241209 0.00 N 469480 100 4 억 3392 N N 0 N 00 N