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
474930/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
20250219,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2662445,1258,208.62,2120,2120,2110,2755,1485,2120,2116.41,25.53,0,442,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2662445,1258,208.62,2120,2120,2110,2755,1485,2120,2116.41,25.53,0,442,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,2616015,1236,204.98,2120,2120,2110,2755,1485,2120,2116.52,25.53,0,421,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.03,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1852185,874,144.94,2120,2120,2110,2755,1485,2120,2119.20,25.53,0,60,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,-1.17,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1839525,868,143.95,2120,2120,2110,2755,1485,2120,2119.27,25.53,0,54,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-10,5,-0.47,1818340,858,142.29,2120,2120,2110,2755,1485,2120,2119.28,25.53,0,57,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,76,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.24,2030,20241230,3.94,2135,-1.17,20250131,2050,2.93,20250102,6070,-65.24,20240422,2030,3.94,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,1687520,796,132.01,2120,2120,2120,2755,1485,2120,2120.00,25.53,0,0,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250219,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,0,0,0.00,0,0,0,2755,1485,2120,0.00,25.53,0,0,2143,2131,2113,2101,2083,2135,2105,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924109,N,N,0,N,00,N
20250218,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,1272890,603,136.73,2120,2125,2095,2760,1490,2125,2110.93,25.53,0,43,2145,2135,2115,2105,2085,2140,2110,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.02,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924066,N,N,0,N,00,N
20250218,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,628410,299,67.80,2120,2125,2095,2760,1490,2125,2101.71,25.53,0,67,2145,2135,2115,2105,2085,2140,2110,4,635,100,1480,5,1,3620000,77,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.07,2030,20241230,4.43,2135,-0.70,20250131,2050,3.41,20250102,6070,-65.07,20240422,2030,4.43,20241230,0.00,N,474930,100,3 억,,924066,N,N,0,N,00,N
20250218,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-25,5,-1.18,613630,292,66.21,2120,2125,2095,2760,1490,2125,2101.47,25.53,0,67,2145,2135,2115,2105,2085,2140,2110,4,635,100,1480,5,1,3620000,76,0.00,0.00,12,0.01,0.00,0.00,6070,20240422,-65.40,2030,20241230,3.45,2135,-1.64,20250131,2050,2.44,20250102,6070,-65.40,20240422,2030,3.45,20241230,0.00,N,474930,100,3 억,,924066,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 161344 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2662445 1258 208.62 2120 2120 2110 2755 1485 2120 2116.41 25.53 0 442 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
3 20250219 151349 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2662445 1258 208.62 2120 2120 2110 2755 1485 2120 2116.41 25.53 0 442 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
4 20250219 141345 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 2616015 1236 204.98 2120 2120 2110 2755 1485 2120 2116.52 25.53 0 421 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.03 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
5 20250219 131345 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 1852185 874 144.94 2120 2120 2110 2755 1485 2120 2119.20 25.53 0 60 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 76 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.24 2030 20241230 3.94 2135 -1.17 20250131 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
6 20250219 121345 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 1839525 868 143.95 2120 2120 2110 2755 1485 2120 2119.27 25.53 0 54 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
7 20250219 111346 57 100.00 KOSDAQ 금융 N N N N N 2110 -10 5 -0.47 1818340 858 142.29 2120 2120 2110 2755 1485 2120 2119.28 25.53 0 57 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 76 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.24 2030 20241230 3.94 2135 -1.17 20250131 2050 2.93 20250102 6070 -65.24 20240422 2030 3.94 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
8 20250219 101346 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 1687520 796 132.01 2120 2120 2120 2755 1485 2120 2120.00 25.53 0 0 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
9 20250219 091348 57 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 0 0 0.00 0 0 0 2755 1485 2120 0.00 25.53 0 0 2143 2131 2113 2101 2083 2135 2105 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.00 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924109 N N 0 N 00 N
10 20250218 161340 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 1272890 603 136.73 2120 2125 2095 2760 1490 2125 2110.93 25.53 0 43 2145 2135 2115 2105 2085 2140 2110 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.02 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924066 N N 0 N 00 N
11 20250218 151341 57 100.00 KOSDAQ 금융 N N N N N 2120 -5 5 -0.24 628410 299 67.80 2120 2125 2095 2760 1490 2125 2101.71 25.53 0 67 2145 2135 2115 2105 2085 2140 2110 4 635 100 1480 5 1 3620000 77 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.07 2030 20241230 4.43 2135 -0.70 20250131 2050 3.41 20250102 6070 -65.07 20240422 2030 4.43 20241230 0.00 N 474930 100 3 억 924066 N N 0 N 00 N
12 20250218 141343 57 100.00 KOSDAQ 금융 N N N N N 2100 -25 5 -1.18 613630 292 66.21 2120 2125 2095 2760 1490 2125 2101.47 25.53 0 67 2145 2135 2115 2105 2085 2140 2110 4 635 100 1480 5 1 3620000 76 0.00 0.00 12 0.01 0.00 0.00 6070 20240422 -65.40 2030 20241230 3.45 2135 -1.64 20250131 2050 2.44 20250102 6070 -65.40 20240422 2030 3.45 20241230 0.00 N 474930 100 3 억 924066 N N 0 N 00 N