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
475240/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
20250219,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,4535330,2133,101.23,2150,2150,2110,2765,1495,2130,2126.27,1.69,0,400,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,69,0.00,0.00,12,0.07,0.00,0.00,7030,20240327,-69.49,2045,20241204,4.89,2150,0.00,20250213,2070,3.62,20250120,7030,-69.49,20240327,2045,4.89,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,3851075,1814,86.09,2150,2150,2110,2765,1495,2130,2122.97,1.69,0,413,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.06,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,0.00,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2248055,1058,50.21,2150,2150,2110,2765,1495,2130,2124.82,1.69,0,414,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2150,0.00,20250213,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,131345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2216350,1043,49.50,2150,2150,2110,2765,1495,2130,2124.98,1.69,0,409,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2150,0.00,20250213,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,2013315,947,44.95,2150,2150,2110,2765,1495,2130,2125.99,1.69,0,408,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.91,2045,20241204,3.42,2150,0.00,20250213,2070,2.17,20250120,7030,-69.91,20240327,2045,3.42,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,2011200,946,44.90,2150,2150,2110,2765,1495,2130,2126.00,1.69,0,408,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.84,2045,20241204,3.67,2150,0.00,20250213,2070,2.42,20250120,7030,-69.84,20240327,2045,3.67,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,674975,314,14.90,2150,2150,2135,2765,1495,2130,2149.60,1.69,0,-45,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,68,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.56,2045,20241204,4.65,2150,0.00,20250213,2070,3.38,20250120,7030,-69.56,20240327,2045,4.65,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250219,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,645000,300,14.24,2150,2150,2150,2765,1495,2130,2150.00,1.69,0,-45,2166,2147,2121,2102,2076,2157,2112,3,635,100,1530,5,1,3200000,69,0.00,0.00,12,0.01,0.00,0.00,7030,20240327,-69.42,2045,20241204,5.13,2150,0.00,20250213,2070,3.86,20250120,7030,-69.42,20240327,2045,5.13,20241204,0.00,N,475240,100,3 억,,53930,N,N,0,N,00,N
20250218,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,4470560,2107,2701.28,2100,2140,2095,2780,1500,2140,2121.77,1.69,0,-45,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.07,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2495390,1177,1508.97,2100,2140,2095,2780,1500,2140,2120.13,1.69,0,-44,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.04,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,N,N,0,N,00,N
20250218,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,2061740,972,1246.15,2100,2140,2095,2780,1500,2140,2121.13,1.69,0,-44,2163,2151,2133,2121,2103,2155,2125,3,640,100,1540,5,1,3200000,68,0.00,0.00,12,0.03,0.00,0.00,7030,20240327,-69.70,2045,20241204,4.16,2150,-0.93,20250213,2070,2.90,20250120,7030,-69.70,20240327,2045,4.16,20241204,0.00,N,475240,100,3 억,,53975,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 161345 57 100.00 KOSDAQ 금융 N N N N N 2145 15 2 0.70 4535330 2133 101.23 2150 2150 2110 2765 1495 2130 2126.27 1.69 0 400 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 69 0.00 0.00 12 0.07 0.00 0.00 7030 20240327 -69.49 2045 20241204 4.89 2150 0.00 20250213 2070 3.62 20250120 7030 -69.49 20240327 2045 4.89 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
3 20250219 151349 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 3851075 1814 86.09 2150 2150 2110 2765 1495 2130 2122.97 1.69 0 413 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.06 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 0.00 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
4 20250219 141345 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2248055 1058 50.21 2150 2150 2110 2765 1495 2130 2124.82 1.69 0 414 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.84 2045 20241204 3.67 2150 0.00 20250213 2070 2.42 20250120 7030 -69.84 20240327 2045 3.67 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
5 20250219 131345 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 2216350 1043 49.50 2150 2150 2110 2765 1495 2130 2124.98 1.69 0 409 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.91 2045 20241204 3.42 2150 0.00 20250213 2070 2.17 20250120 7030 -69.91 20240327 2045 3.42 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
6 20250219 121345 57 100.00 KOSDAQ 금융 N N N N N 2115 -15 5 -0.70 2013315 947 44.95 2150 2150 2110 2765 1495 2130 2125.99 1.69 0 408 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.91 2045 20241204 3.42 2150 0.00 20250213 2070 2.17 20250120 7030 -69.91 20240327 2045 3.42 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
7 20250219 111346 57 100.00 KOSDAQ 금융 N N N N N 2120 -10 5 -0.47 2011200 946 44.90 2150 2150 2110 2765 1495 2130 2126.00 1.69 0 408 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.84 2045 20241204 3.67 2150 0.00 20250213 2070 2.42 20250120 7030 -69.84 20240327 2045 3.67 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
8 20250219 101346 57 100.00 KOSDAQ 금융 N N N N N 2140 10 2 0.47 674975 314 14.90 2150 2150 2135 2765 1495 2130 2149.60 1.69 0 -45 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 68 0.00 0.00 12 0.01 0.00 0.00 7030 20240327 -69.56 2045 20241204 4.65 2150 0.00 20250213 2070 3.38 20250120 7030 -69.56 20240327 2045 4.65 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
9 20250219 091348 57 100.00 KOSDAQ 금융 N N N N N 2150 20 2 0.94 645000 300 14.24 2150 2150 2150 2765 1495 2130 2150.00 1.69 0 -45 2166 2147 2121 2102 2076 2157 2112 3 635 100 1530 5 1 3200000 69 0.00 0.00 12 0.01 0.00 0.00 7030 20240327 -69.42 2045 20241204 5.13 2150 0.00 20250213 2070 3.86 20250120 7030 -69.42 20240327 2045 5.13 20241204 0.00 N 475240 100 3 억 53930 N N 0 N 00 N
10 20250218 161341 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 4470560 2107 2701.28 2100 2140 2095 2780 1500 2140 2121.77 1.69 0 -45 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.07 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
11 20250218 151342 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2495390 1177 1508.97 2100 2140 2095 2780 1500 2140 2120.13 1.69 0 -44 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.04 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N
12 20250218 141344 57 100.00 KOSDAQ 금융 N N N N N 2130 -10 5 -0.47 2061740 972 1246.15 2100 2140 2095 2780 1500 2140 2121.13 1.69 0 -44 2163 2151 2133 2121 2103 2155 2125 3 640 100 1540 5 1 3200000 68 0.00 0.00 12 0.03 0.00 0.00 7030 20240327 -69.70 2045 20241204 4.16 2150 -0.93 20250213 2070 2.90 20250120 7030 -69.70 20240327 2045 4.16 20241204 0.00 N 475240 100 3 억 53975 N N 0 N 00 N