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
449020/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
20250219,161316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,22807565,11101,42.22,2050,2060,2050,2670,1440,2055,2054.55,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.11,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,151320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,22807565,11101,42.22,2050,2060,2050,2670,1440,2055,2054.55,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.11,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2060,-0.24,20250219,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,141316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,12022920,5853,22.26,2050,2055,2050,2670,1440,2055,2054.15,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.06,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,131316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,8940420,4353,16.55,2050,2055,2050,2670,1440,2055,2053.85,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.04,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,121316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2255505,1100,4.18,2050,2055,2050,2670,1440,2055,2050.46,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2255505,1100,4.18,2050,2055,2050,2670,1440,2055,2050.46,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2050005,1000,3.80,2050,2055,2050,2670,1440,2055,2050.01,0.02,0,105,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.01,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250219,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.02,0,0,2065,2060,2050,2045,2035,2062,2047,10,615,100,1520,5,1,9730000,200,44.67,1.07,12,0.00,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1755,N,N,0,N,00,N
20250218,161312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,53740925,26295,181.75,2045,2055,2040,2655,1435,2045,2043.77,0.01,0,622,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,200,44.67,1.07,12,0.27,46.00,1922.00,2080,20240722,-1.20,1985,20241227,3.53,2055,0.00,20250218,2005,2.49,20250102,2080,-1.20,20240722,1985,3.53,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,151313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,5,2,0.24,52960785,25915,179.12,2045,2055,2040,2655,1435,2045,2043.63,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.57,1.07,12,0.27,46.00,1922.00,2080,20240722,-1.44,1985,20241227,3.27,2055,-0.24,20250218,2005,2.24,20250102,2080,-1.44,20240722,1985,3.27,20241227,0.00,N,449020,100,9 억,,1133,N,N,0,N,00,N
20250218,141315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,0,3,0.00,19773790,9693,67.00,2045,2045,2040,2655,1435,2045,2040.01,0.01,0,623,2048,2046,2043,2041,2038,2047,2042,10,610,100,1510,5,1,9730000,199,44.46,1.06,12,0.10,46.00,1922.00,2080,20240722,-1.68,1985,20241227,3.02,2045,0.00,20250214,2005,2.00,20250102,2080,-1.68,20240722,1985,3.02,20241227,0.00,N,449020,100,9 억,,1133,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 161316 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 22807565 11101 42.22 2050 2060 2050 2670 1440 2055 2054.55 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.11 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
3 20250219 151320 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 22807565 11101 42.22 2050 2060 2050 2670 1440 2055 2054.55 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.11 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2060 -0.24 20250219 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
4 20250219 141316 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 12022920 5853 22.26 2050 2055 2050 2670 1440 2055 2054.15 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.06 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
5 20250219 131316 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 8940420 4353 16.55 2050 2055 2050 2670 1440 2055 2053.85 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.04 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
6 20250219 121316 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2255505 1100 4.18 2050 2055 2050 2670 1440 2055 2050.46 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
7 20250219 111317 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2255505 1100 4.18 2050 2055 2050 2670 1440 2055 2050.46 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
8 20250219 101317 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2050005 1000 3.80 2050 2055 2050 2670 1440 2055 2050.01 0.02 0 105 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.01 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
9 20250219 091319 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.02 0 0 2065 2060 2050 2045 2035 2062 2047 10 615 100 1520 5 1 9730000 200 44.67 1.07 12 0.00 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1755 N N 0 N 00 N
10 20250218 161312 57 100.00 KOSDAQ 금융 N N N N N 2055 10 2 0.49 53740925 26295 181.75 2045 2055 2040 2655 1435 2045 2043.77 0.01 0 622 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 200 44.67 1.07 12 0.27 46.00 1922.00 2080 20240722 -1.20 1985 20241227 3.53 2055 0.00 20250218 2005 2.49 20250102 2080 -1.20 20240722 1985 3.53 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
11 20250218 151313 57 100.00 KOSDAQ 금융 N N N N N 2050 5 2 0.24 52960785 25915 179.12 2045 2055 2040 2655 1435 2045 2043.63 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.57 1.07 12 0.27 46.00 1922.00 2080 20240722 -1.44 1985 20241227 3.27 2055 -0.24 20250218 2005 2.24 20250102 2080 -1.44 20240722 1985 3.27 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N
12 20250218 141315 57 100.00 KOSDAQ 금융 N N N N N 2045 0 3 0.00 19773790 9693 67.00 2045 2045 2040 2655 1435 2045 2040.01 0.01 0 623 2048 2046 2043 2041 2038 2047 2042 10 610 100 1510 5 1 9730000 199 44.46 1.06 12 0.10 46.00 1922.00 2080 20240722 -1.68 1985 20241227 3.02 2045 0.00 20250214 2005 2.00 20250102 2080 -1.68 20240722 1985 3.02 20241227 0.00 N 449020 100 9 억 1133 N N 0 N 00 N