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
452670/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
20250219,161322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,27004850,13503,414.20,2005,2005,1998,2605,1405,2005,1999.91,0.01,0,309,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.26,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,151327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,26886555,13444,412.39,2005,2005,1998,2605,1405,2005,1999.89,0.01,0,310,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.26,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,21503898,10752,329.82,2005,2005,1998,2605,1405,2005,1999.99,0.01,0,320,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,1,1,5220000,104,66.60,1.06,12,0.21,30.00,1881.00,2055,20250124,-2.77,1958,20241223,2.04,2055,-2.77,20250124,1960,1.94,20250102,2055,-2.77,20250124,1958,2.04,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,131322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7354540,3677,112.79,2005,2005,2000,2605,1405,2005,2000.15,0.01,0,320,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.07,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,121323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,820540,410,12.58,2005,2005,2000,2605,1405,2005,2001.32,0.01,0,320,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,111323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,820540,410,12.58,2005,2005,2000,2605,1405,2005,2001.32,0.01,0,320,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.01,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,288540,144,4.42,2005,2005,2000,2605,1405,2005,2003.75,0.01,0,97,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250219,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,214535,107,3.28,2005,2005,2005,2605,1405,2005,2005.00,0.01,0,97,2010,2007,2002,1999,1994,2009,2001,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.00,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,698,N,N,0,N,00,N
20250218,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6533739,3260,304.96,1999,2005,1997,2605,1405,2005,2004.21,0.01,0,26,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6533739,3260,304.96,1999,2005,1997,2605,1405,2005,2004.21,0.01,0,26,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,105,66.83,1.07,12,0.06,30.00,1881.00,2055,20250124,-2.43,1958,20241223,2.40,2055,-2.43,20250124,1960,2.30,20250102,2055,-2.43,20250124,1958,2.40,20241223,0.00,N,452670,100,5 억,,662,N,N,0,N,00,N
20250218,141321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5819799,2903,271.56,1999,2005,1997,2605,1405,2005,2004.75,0.01,0,-10,2009,2007,2003,2001,1997,2008,2002,5,600,100,1440,5,1,5220000,104,66.67,1.06,12,0.06,30.00,1881.00,2055,20250124,-2.68,1958,20241223,2.15,2055,-2.68,20250124,1960,2.04,20250102,2055,-2.68,20250124,1958,2.15,20241223,0.00,N,452670,100,5 억,,662,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 161322 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 27004850 13503 414.20 2005 2005 1998 2605 1405 2005 1999.91 0.01 0 309 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.26 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
3 20250219 151327 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 26886555 13444 412.39 2005 2005 1998 2605 1405 2005 1999.89 0.01 0 310 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.26 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
4 20250219 141322 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 21503898 10752 329.82 2005 2005 1998 2605 1405 2005 1999.99 0.01 0 320 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 1 1 5220000 104 66.60 1.06 12 0.21 30.00 1881.00 2055 20250124 -2.77 1958 20241223 2.04 2055 -2.77 20250124 1960 1.94 20250102 2055 -2.77 20250124 1958 2.04 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
5 20250219 131322 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7354540 3677 112.79 2005 2005 2000 2605 1405 2005 2000.15 0.01 0 320 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.07 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
6 20250219 121323 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 820540 410 12.58 2005 2005 2000 2605 1405 2005 2001.32 0.01 0 320 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.01 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
7 20250219 111323 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 820540 410 12.58 2005 2005 2000 2605 1405 2005 2001.32 0.01 0 320 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.01 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
8 20250219 101324 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 288540 144 4.42 2005 2005 2000 2605 1405 2005 2003.75 0.01 0 97 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
9 20250219 091326 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 214535 107 3.28 2005 2005 2005 2605 1405 2005 2005.00 0.01 0 97 2010 2007 2002 1999 1994 2009 2001 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.00 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 698 N N 0 N 00 N
10 20250218 161318 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6533739 3260 304.96 1999 2005 1997 2605 1405 2005 2004.21 0.01 0 26 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.06 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
11 20250218 151319 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6533739 3260 304.96 1999 2005 1997 2605 1405 2005 2004.21 0.01 0 26 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 105 66.83 1.07 12 0.06 30.00 1881.00 2055 20250124 -2.43 1958 20241223 2.40 2055 -2.43 20250124 1960 2.30 20250102 2055 -2.43 20250124 1958 2.40 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N
12 20250218 141321 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5819799 2903 271.56 1999 2005 1997 2605 1405 2005 2004.75 0.01 0 -10 2009 2007 2003 2001 1997 2008 2002 5 600 100 1440 5 1 5220000 104 66.67 1.06 12 0.06 30.00 1881.00 2055 20250124 -2.68 1958 20241223 2.15 2055 -2.68 20250124 1960 2.04 20250102 2055 -2.68 20250124 1958 2.15 20241223 0.00 N 452670 100 5 억 662 N N 0 N 00 N