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
475250/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,2095,10,2,0.48,5589835,2681,1775.50,2095,2095,2075,2710,1460,2085,2084.98,0.22,0,1306,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,5541650,2658,1760.27,2095,2095,2075,2710,1460,2085,2084.89,0.22,0,1283,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,141346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,5068180,2432,1610.60,2095,2095,2075,2710,1460,2085,2083.96,0.22,0,1057,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.07,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,131346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,4279310,2054,1360.26,2095,2095,2075,2710,1460,2085,2083.40,0.22,0,679,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.06,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,121345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,3776555,1814,1201.32,2095,2095,2075,2710,1460,2085,2081.89,0.22,0,441,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.05,0.00,0.00,5200,20240424,-59.71,2000,20241224,4.75,2120,-1.18,20250214,2025,3.46,20250102,5200,-59.71,20240424,2000,4.75,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,952125,455,301.32,2095,2095,2085,2710,1460,2085,2092.58,0.22,0,192,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,101346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,550845,263,174.17,2095,2095,2085,2710,1460,2085,2094.47,0.22,0,0,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.01,0.00,0.00,5200,20240424,-59.81,2000,20241224,4.50,2120,-1.42,20250214,2025,3.21,20250102,5200,-59.81,20240424,2000,4.50,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250219,091349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.22,0,0,2105,2095,2085,2075,2065,2100,2080,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,8032,N,N,0,N,00,N
20250218,161341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,313875,151,2.42,2075,2095,2075,2710,1460,2085,2078.64,0.22,0,-4,2108,2096,2083,2071,2058,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,8036,N,N,0,N,00,N
20250218,151342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,313875,151,2.42,2075,2095,2075,2710,1460,2085,2078.64,0.22,0,-4,2108,2096,2083,2071,2058,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,8036,N,N,0,N,00,N
20250218,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,288775,139,2.23,2075,2095,2075,2710,1460,2085,2077.52,0.22,0,4,2108,2096,2083,2071,2058,2097,2072,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-59.90,2000,20241224,4.25,2120,-1.65,20250214,2025,2.96,20250102,5200,-59.90,20240424,2000,4.25,20241224,0.00,N,475250,100,3 억,,8036,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 2095 10 2 0.48 5589835 2681 1775.50 2095 2095 2075 2710 1460 2085 2084.98 0.22 0 1306 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.07 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
3 20250219 151350 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 5541650 2658 1760.27 2095 2095 2075 2710 1460 2085 2084.89 0.22 0 1283 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.07 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
4 20250219 141346 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 5068180 2432 1610.60 2095 2095 2075 2710 1460 2085 2083.96 0.22 0 1057 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.07 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
5 20250219 131346 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 4279310 2054 1360.26 2095 2095 2075 2710 1460 2085 2083.40 0.22 0 679 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.06 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
6 20250219 121345 57 100.00 KOSDAQ 금융 N N N N N 2095 10 2 0.48 3776555 1814 1201.32 2095 2095 2075 2710 1460 2085 2081.89 0.22 0 441 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 78 0.00 0.00 12 0.05 0.00 0.00 5200 20240424 -59.71 2000 20241224 4.75 2120 -1.18 20250214 2025 3.46 20250102 5200 -59.71 20240424 2000 4.75 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
7 20250219 111347 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 952125 455 301.32 2095 2095 2085 2710 1460 2085 2092.58 0.22 0 192 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2120 -1.42 20250214 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
8 20250219 101346 57 100.00 KOSDAQ 금융 N N N N N 2090 5 2 0.24 550845 263 174.17 2095 2095 2085 2710 1460 2085 2094.47 0.22 0 0 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.01 0.00 0.00 5200 20240424 -59.81 2000 20241224 4.50 2120 -1.42 20250214 2025 3.21 20250102 5200 -59.81 20240424 2000 4.50 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
9 20250219 091349 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 0.22 0 0 2105 2095 2085 2075 2065 2100 2080 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 8032 N N 0 N 00 N
10 20250218 161341 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 313875 151 2.42 2075 2095 2075 2710 1460 2085 2078.64 0.22 0 -4 2108 2096 2083 2071 2058 2097 2072 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 8036 N N 0 N 00 N
11 20250218 151342 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 313875 151 2.42 2075 2095 2075 2710 1460 2085 2078.64 0.22 0 -4 2108 2096 2083 2071 2058 2097 2072 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 8036 N N 0 N 00 N
12 20250218 141344 57 100.00 KOSDAQ 금융 N N N N N 2085 0 3 0.00 288775 139 2.23 2075 2095 2075 2710 1460 2085 2077.52 0.22 0 4 2108 2096 2083 2071 2058 2097 2072 4 625 100 1450 5 1 3700000 77 0.00 0.00 12 0.00 0.00 0.00 5200 20240424 -59.90 2000 20241224 4.25 2120 -1.65 20250214 2025 2.96 20250102 5200 -59.90 20240424 2000 4.25 20241224 0.00 N 475250 100 3 억 8036 N N 0 N 00 N