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
455910/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
20250219,161325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,42940625,21100,218.13,2035,2050,2035,2650,1430,2040,2035.10,0.02,0,410,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,120.00,1.13,12,0.42,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,42940625,21100,218.13,2035,2050,2035,2650,1430,2040,2035.10,0.02,0,410,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,120.00,1.13,12,0.42,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,141326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,42940625,21100,218.13,2035,2050,2035,2650,1430,2040,2035.10,0.02,0,410,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,120.00,1.13,12,0.42,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,131326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,42736625,21000,217.10,2035,2050,2035,2650,1430,2040,2035.08,0.02,0,360,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,119.71,1.13,12,0.42,17.00,1805.00,2295,20240329,-11.33,1991,20241209,2.21,2135,-4.68,20250103,2025,0.49,20250107,2295,-11.33,20240329,1991,2.21,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,121325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,-5,5,-0.25,39887625,19600,202.63,2035,2050,2035,2650,1430,2040,2035.08,0.02,0,360,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,119.71,1.13,12,0.39,17.00,1805.00,2295,20240329,-11.33,1991,20241209,2.21,2135,-4.68,20250103,2025,0.49,20250107,2295,-11.33,20240329,1991,2.21,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,111327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,38665820,19000,196.42,2035,2050,2035,2650,1430,2040,2035.04,0.02,0,360,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,120.00,1.13,12,0.38,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,101327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,38592380,18964,196.05,2035,2050,2035,2650,1430,2040,2035.03,0.02,0,360,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,103,120.29,1.13,12,0.38,17.00,1805.00,2295,20240329,-10.89,1991,20241209,2.71,2135,-4.22,20250103,2025,0.99,20250107,2295,-10.89,20240329,1991,2.71,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250219,091329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,0,0,0.00,0,0,0,2650,1430,2040,0.00,0.02,0,0,2070,2055,2040,2025,2010,2062,2032,5,610,100,1460,5,1,5020000,102,120.00,1.13,12,0.00,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,944,N,N,0,N,00,N
20250218,161321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,19645320,9673,742.93,2035,2055,2025,2665,1435,2050,2030.94,0.02,0,-6,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.19,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250218,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,151322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1274055,626,48.08,2035,2055,2030,2665,1435,2050,2035.23,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,N,N,0,N,00,N
20250218,141324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,1274055,626,48.08,2035,2055,2030,2665,1435,2050,2035.23,0.02,0,-4,2070,2060,2045,2035,2020,2065,2040,5,615,100,1470,5,1,5020000,102,120.00,1.13,12,0.01,17.00,1805.00,2295,20240329,-11.11,1991,20241209,2.46,2135,-4.45,20250103,2025,0.74,20250107,2295,-11.11,20240329,1991,2.46,20241209,0.00,N,455910,100,5 억,,950,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 161325 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 42940625 21100 218.13 2035 2050 2035 2650 1430 2040 2035.10 0.02 0 410 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 120.00 1.13 12 0.42 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
3 20250219 151330 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 42940625 21100 218.13 2035 2050 2035 2650 1430 2040 2035.10 0.02 0 410 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 120.00 1.13 12 0.42 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
4 20250219 141326 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 42940625 21100 218.13 2035 2050 2035 2650 1430 2040 2035.10 0.02 0 410 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 120.00 1.13 12 0.42 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
5 20250219 131326 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 42736625 21000 217.10 2035 2050 2035 2650 1430 2040 2035.08 0.02 0 360 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 119.71 1.13 12 0.42 17.00 1805.00 2295 20240329 -11.33 1991 20241209 2.21 2135 -4.68 20250103 2025 0.49 20250107 2295 -11.33 20240329 1991 2.21 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
6 20250219 121325 57 100.00 KOSDAQ 금융 N N N N N 2035 -5 5 -0.25 39887625 19600 202.63 2035 2050 2035 2650 1430 2040 2035.08 0.02 0 360 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 119.71 1.13 12 0.39 17.00 1805.00 2295 20240329 -11.33 1991 20241209 2.21 2135 -4.68 20250103 2025 0.49 20250107 2295 -11.33 20240329 1991 2.21 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
7 20250219 111327 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 38665820 19000 196.42 2035 2050 2035 2650 1430 2040 2035.04 0.02 0 360 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 120.00 1.13 12 0.38 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
8 20250219 101327 57 100.00 KOSDAQ 금융 N N N N N 2045 5 2 0.25 38592380 18964 196.05 2035 2050 2035 2650 1430 2040 2035.03 0.02 0 360 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 103 120.29 1.13 12 0.38 17.00 1805.00 2295 20240329 -10.89 1991 20241209 2.71 2135 -4.22 20250103 2025 0.99 20250107 2295 -10.89 20240329 1991 2.71 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
9 20250219 091329 57 100.00 KOSDAQ 금융 N N N N N 2040 0 3 0.00 0 0 0.00 0 0 0 2650 1430 2040 0.00 0.02 0 0 2070 2055 2040 2025 2010 2062 2032 5 610 100 1460 5 1 5020000 102 120.00 1.13 12 0.00 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 944 N N 0 N 00 N
10 20250218 161321 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 19645320 9673 742.93 2035 2055 2025 2665 1435 2050 2030.94 0.02 0 -6 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.19 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250218 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
11 20250218 151322 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1274055 626 48.08 2035 2055 2030 2665 1435 2050 2035.23 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N
12 20250218 141324 57 100.00 KOSDAQ 금융 N N N N N 2040 -10 5 -0.49 1274055 626 48.08 2035 2055 2030 2665 1435 2050 2035.23 0.02 0 -4 2070 2060 2045 2035 2020 2065 2040 5 615 100 1470 5 1 5020000 102 120.00 1.13 12 0.01 17.00 1805.00 2295 20240329 -11.11 1991 20241209 2.46 2135 -4.45 20250103 2025 0.74 20250107 2295 -11.11 20240329 1991 2.46 20241209 0.00 N 455910 100 5 억 950 N N 0 N 00 N