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
472220/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
20250219,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,34206210,16346,447.10,2090,2095,2085,2710,1460,2085,2092.63,0.04,0,16215,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.35,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,34111935,16301,445.87,2090,2095,2085,2710,1460,2085,2092.63,0.04,0,16215,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.35,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,32672670,15614,427.08,2090,2095,2085,2710,1460,2085,2092.52,0.04,0,15528,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.33,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,131341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,21133410,10106,276.42,2090,2095,2085,2710,1460,2085,2091.17,0.04,0,10020,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.75,0.61,12,0.22,-142.00,3431.00,3800,20240206,-44.87,2025,20241209,3.46,2105,-0.48,20250206,2045,2.44,20250102,2250,-6.89,20240507,2025,3.46,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,11835795,5666,154.98,2090,2095,2085,2710,1460,2085,2088.92,0.04,0,5620,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.72,0.61,12,0.12,-142.00,3431.00,3800,20240206,-45.00,2025,20241209,3.21,2105,-0.71,20250206,2045,2.20,20250102,2250,-7.11,20240507,2025,3.21,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,7315125,3503,95.82,2090,2095,2085,2710,1460,2085,2088.25,0.04,0,3457,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.72,0.61,12,0.07,-142.00,3431.00,3800,20240206,-45.00,2025,20241209,3.21,2105,-0.71,20250206,2045,2.20,20250102,2250,-7.11,20240507,2025,3.21,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,101342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,2090,1,0.03,2090,2090,2090,2710,1460,2085,2090.00,0.04,0,0,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.72,0.61,12,0.00,-142.00,3431.00,3800,20240206,-45.00,2025,20241209,3.21,2105,-0.71,20250206,2045,2.20,20250102,2250,-7.11,20240507,2025,3.21,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250219,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.04,0,0,2101,2092,2086,2077,2071,2097,2082,5,625,100,1450,5,1,4690000,98,-14.68,0.61,12,0.00,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2109,N,N,0,N,00,N
20250218,161337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,7619910,3656,1243.54,2080,2095,2080,2715,1465,2090,2084.22,0.06,0,-657,2100,2095,2090,2085,2080,2095,2085,5,625,100,1460,5,1,4690000,98,-14.68,0.61,12,0.08,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2766,N,N,0,N,00,N
20250218,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,6825525,3275,1113.95,2080,2095,2080,2715,1465,2090,2084.13,0.06,0,-276,2100,2095,2090,2085,2080,2095,2085,5,625,100,1460,5,1,4690000,98,-14.72,0.61,12,0.07,-142.00,3431.00,3800,20240206,-45.00,2025,20241209,3.21,2105,-0.71,20250206,2045,2.20,20250102,2250,-7.11,20240507,2025,3.21,20241209,0.00,N,472220,100,4 억,,2766,N,N,0,N,00,N
20250218,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6812985,3269,1111.90,2080,2095,2080,2715,1465,2090,2084.12,0.06,0,-276,2100,2095,2090,2085,2080,2095,2085,5,625,100,1460,5,1,4690000,98,-14.68,0.61,12,0.07,-142.00,3431.00,3800,20240206,-45.13,2025,20241209,2.96,2105,-0.95,20250206,2045,1.96,20250102,2250,-7.33,20240507,2025,2.96,20241209,0.00,N,472220,100,4 억,,2766,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 161341 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 34206210 16346 447.10 2090 2095 2085 2710 1460 2085 2092.63 0.04 0 16215 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.75 0.61 12 0.35 -142.00 3431.00 3800 20240206 -44.87 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
3 20250219 151346 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 34111935 16301 445.87 2090 2095 2085 2710 1460 2085 2092.63 0.04 0 16215 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.75 0.61 12 0.35 -142.00 3431.00 3800 20240206 -44.87 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
4 20250219 141341 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 32672670 15614 427.08 2090 2095 2085 2710 1460 2085 2092.52 0.04 0 15528 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.75 0.61 12 0.33 -142.00 3431.00 3800 20240206 -44.87 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
5 20250219 131341 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 21133410 10106 276.42 2090 2095 2085 2710 1460 2085 2091.17 0.04 0 10020 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.75 0.61 12 0.22 -142.00 3431.00 3800 20240206 -44.87 2025 20241209 3.46 2105 -0.48 20250206 2045 2.44 20250102 2250 -6.89 20240507 2025 3.46 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
6 20250219 121341 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 11835795 5666 154.98 2090 2095 2085 2710 1460 2085 2088.92 0.04 0 5620 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.72 0.61 12 0.12 -142.00 3431.00 3800 20240206 -45.00 2025 20241209 3.21 2105 -0.71 20250206 2045 2.20 20250102 2250 -7.11 20240507 2025 3.21 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
7 20250219 111342 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 7315125 3503 95.82 2090 2095 2085 2710 1460 2085 2088.25 0.04 0 3457 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.72 0.61 12 0.07 -142.00 3431.00 3800 20240206 -45.00 2025 20241209 3.21 2105 -0.71 20250206 2045 2.20 20250102 2250 -7.11 20240507 2025 3.21 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
8 20250219 101342 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 2090 1 0.03 2090 2090 2090 2710 1460 2085 2090.00 0.04 0 0 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.72 0.61 12 0.00 -142.00 3431.00 3800 20240206 -45.00 2025 20241209 3.21 2105 -0.71 20250206 2045 2.20 20250102 2250 -7.11 20240507 2025 3.21 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
9 20250219 091345 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 0 0 0.00 0 0 0 2710 1460 2085 0.00 0.04 0 0 2101 2092 2086 2077 2071 2097 2082 5 625 100 1450 5 1 4690000 98 -14.68 0.61 12 0.00 -142.00 3431.00 3800 20240206 -45.13 2025 20241209 2.96 2105 -0.95 20250206 2045 1.96 20250102 2250 -7.33 20240507 2025 2.96 20241209 0.00 N 472220 100 4 억 2109 N N 0 N 00 N
10 20250218 161337 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 7619910 3656 1243.54 2080 2095 2080 2715 1465 2090 2084.22 0.06 0 -657 2100 2095 2090 2085 2080 2095 2085 5 625 100 1460 5 1 4690000 98 -14.68 0.61 12 0.08 -142.00 3431.00 3800 20240206 -45.13 2025 20241209 2.96 2105 -0.95 20250206 2045 1.96 20250102 2250 -7.33 20240507 2025 2.96 20241209 0.00 N 472220 100 4 억 2766 N N 0 N 00 N
11 20250218 151338 57 100.00 KOSDAQ 금융 N N N N N 2090 0 3 0.00 6825525 3275 1113.95 2080 2095 2080 2715 1465 2090 2084.13 0.06 0 -276 2100 2095 2090 2085 2080 2095 2085 5 625 100 1460 5 1 4690000 98 -14.72 0.61 12 0.07 -142.00 3431.00 3800 20240206 -45.00 2025 20241209 3.21 2105 -0.71 20250206 2045 2.20 20250102 2250 -7.11 20240507 2025 3.21 20241209 0.00 N 472220 100 4 억 2766 N N 0 N 00 N
12 20250218 141340 57 100.00 KOSDAQ 금융 N N N N N 2085 -5 5 -0.24 6812985 3269 1111.90 2080 2095 2080 2715 1465 2090 2084.12 0.06 0 -276 2100 2095 2090 2085 2080 2095 2085 5 625 100 1460 5 1 4690000 98 -14.68 0.61 12 0.07 -142.00 3431.00 3800 20240206 -45.13 2025 20241209 2.96 2105 -0.95 20250206 2045 1.96 20250102 2250 -7.33 20240507 2025 2.96 20241209 0.00 N 472220 100 4 억 2766 N N 0 N 00 N