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
433530/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
20250219,161301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,151305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,141301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,131301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,121301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,111302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,101302,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250219,091305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,161257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,151258,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,N,N,0,N,00,N
20250218,141300,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2215,0,3,0.00,0,0,0.00,0,0,0,2875,1555,2215,0.00,1.44,0,0,2215,2215,2215,2215,2215,2215,2215,4,660,100,0,5,1,4105000,91,54.02,1.09,12,0.00,41.00,2032.00,2510,20241031,-11.75,1830,20241120,21.04,2235,-0.89,20250123,1982,11.76,20250103,2525,-12.28,20240705,1830,21.04,20241120,3.00,N,433530,100,4 억,,59020,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 161301 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
3 20250219 151305 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
4 20250219 141301 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
5 20250219 131301 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
6 20250219 121301 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
7 20250219 111302 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
8 20250219 101302 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
9 20250219 091305 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
10 20250218 161257 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
11 20250218 151258 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N
12 20250218 141300 58 100.00 KOSDAQ 금융 N N N N N 2215 0 3 0.00 0 0 0.00 0 0 0 2875 1555 2215 0.00 1.44 0 0 2215 2215 2215 2215 2215 2215 2215 4 660 100 0 5 1 4105000 91 54.02 1.09 12 0.00 41.00 2032.00 2510 20241031 -11.75 1830 20241120 21.04 2235 -0.89 20250123 1982 11.76 20250103 2525 -12.28 20240705 1830 21.04 20241120 3.00 N 433530 100 4 억 59020 N N 0 N 00 N