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
471050/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
20250219,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,8857690,4155,375.34,2125,2145,2125,2780,1500,2140,2131.81,0.33,0,-439,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.07,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,7719390,3620,327.01,2125,2145,2125,2780,1500,2140,2132.43,0.33,0,-421,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,129,-36.10,1.29,12,0.06,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2175,-2.07,20250210,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6572505,3085,278.68,2125,2145,2125,2780,1500,2140,2130.47,0.33,0,-417,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.05,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,6555345,3077,277.96,2125,2145,2125,2780,1500,2140,2130.43,0.33,0,-417,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,130,-36.36,1.30,12,0.05,-59.00,1652.00,2385,20240327,-10.06,2020,20241206,6.19,2175,-1.38,20250210,2040,5.15,20250103,2385,-10.06,20240327,2020,6.19,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,6340850,2977,268.93,2125,2145,2125,2780,1500,2140,2129.95,0.33,0,-417,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.05,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4704945,2209,199.55,2125,2140,2125,2780,1500,2140,2129.90,0.33,0,-417,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,129,-36.10,1.29,12,0.04,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2175,-2.07,20250210,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,1556315,731,66.03,2125,2140,2125,2780,1500,2140,2129.02,0.33,0,-416,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.01,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250219,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,722815,340,30.71,2125,2130,2125,2780,1500,2140,2125.93,0.33,0,-140,2146,2142,2136,2132,2126,2145,2135,6,640,100,1490,5,1,6060000,129,-36.10,1.29,12,0.01,-59.00,1652.00,2385,20240327,-10.69,2020,20241206,5.45,2175,-2.07,20250210,2040,4.41,20250103,2385,-10.69,20240327,2020,5.45,20241206,0.00,N,471050,100,6 억,,20281,N,N,0,N,00,N
20250218,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2363230,1107,19.91,2135,2140,2130,2780,1500,2140,2134.81,0.33,0,-14,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.02,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20295,N,N,0,N,00,N
20250218,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2106435,987,17.75,2135,2140,2130,2780,1500,2140,2134.18,0.33,0,-8,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.02,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20295,N,N,0,N,00,N
20250218,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,2070115,970,17.44,2135,2140,2130,2780,1500,2140,2134.14,0.33,0,-6,2160,2150,2140,2130,2120,2145,2125,6,640,100,1490,5,1,6060000,130,-36.27,1.30,12,0.02,-59.00,1652.00,2385,20240327,-10.27,2020,20241206,5.94,2175,-1.61,20250210,2040,4.90,20250103,2385,-10.27,20240327,2020,5.94,20241206,0.00,N,471050,100,6 억,,20295,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 8857690 4155 375.34 2125 2145 2125 2780 1500 2140 2131.81 0.33 0 -439 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.07 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
3 20250219 151345 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 7719390 3620 327.01 2125 2145 2125 2780 1500 2140 2132.43 0.33 0 -421 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 129 -36.10 1.29 12 0.06 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2175 -2.07 20250210 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
4 20250219 141341 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 6572505 3085 278.68 2125 2145 2125 2780 1500 2140 2130.47 0.33 0 -417 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.05 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
5 20250219 131341 57 100.00 KOSDAQ 금융 N N N N N 2145 5 2 0.23 6555345 3077 277.96 2125 2145 2125 2780 1500 2140 2130.43 0.33 0 -417 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 130 -36.36 1.30 12 0.05 -59.00 1652.00 2385 20240327 -10.06 2020 20241206 6.19 2175 -1.38 20250210 2040 5.15 20250103 2385 -10.06 20240327 2020 6.19 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
6 20250219 121341 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 6340850 2977 268.93 2125 2145 2125 2780 1500 2140 2129.95 0.33 0 -417 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.05 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
7 20250219 111342 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 4704945 2209 199.55 2125 2140 2125 2780 1500 2140 2129.90 0.33 0 -417 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 129 -36.10 1.29 12 0.04 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2175 -2.07 20250210 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
8 20250219 101342 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 1556315 731 66.03 2125 2140 2125 2780 1500 2140 2129.02 0.33 0 -416 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.01 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
9 20250219 091344 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 722815 340 30.71 2125 2130 2125 2780 1500 2140 2125.93 0.33 0 -140 2146 2142 2136 2132 2126 2145 2135 6 640 100 1490 5 1 6060000 129 -36.10 1.29 12 0.01 -59.00 1652.00 2385 20240327 -10.69 2020 20241206 5.45 2175 -2.07 20250210 2040 4.41 20250103 2385 -10.69 20240327 2020 5.45 20241206 0.00 N 471050 100 6 억 20281 N N 0 N 00 N
10 20250218 161336 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2363230 1107 19.91 2135 2140 2130 2780 1500 2140 2134.81 0.33 0 -14 2160 2150 2140 2130 2120 2145 2125 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.02 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20295 N N 0 N 00 N
11 20250218 151337 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2106435 987 17.75 2135 2140 2130 2780 1500 2140 2134.18 0.33 0 -8 2160 2150 2140 2130 2120 2145 2125 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.02 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20295 N N 0 N 00 N
12 20250218 141339 57 100.00 KOSDAQ 금융 N N N N N 2140 0 3 0.00 2070115 970 17.44 2135 2140 2130 2780 1500 2140 2134.14 0.33 0 -6 2160 2150 2140 2130 2120 2145 2125 6 640 100 1490 5 1 6060000 130 -36.27 1.30 12 0.02 -59.00 1652.00 2385 20240327 -10.27 2020 20241206 5.94 2175 -1.61 20250210 2040 4.90 20250103 2385 -10.27 20240327 2020 5.94 20241206 0.00 N 471050 100 6 억 20295 N N 0 N 00 N