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
462020/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
20250219,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2462550,1222,1246.94,2015,2020,2015,2625,1415,2020,2015.18,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,151338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2323515,1153,1176.53,2015,2020,2015,2625,1415,2020,2015.19,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,141334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2323515,1153,1176.53,2015,2020,2015,2625,1415,2020,2015.19,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.03,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,326650,162,165.31,2015,2020,2015,2625,1415,2020,2016.36,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,121334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,326650,162,165.31,2015,2020,2015,2625,1415,2020,2016.36,0.09,0,102,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,0.00,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,111335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,90680,45,45.92,2015,2020,2015,2625,1415,2020,2015.11,0.09,0,37,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,101334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,90680,45,45.92,2015,2020,2015,2625,1415,2020,2015.11,0.09,0,37,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250219,091337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,10075,5,5.10,2015,2015,2015,2625,1415,2020,2015.00,0.09,0,-2,2033,2026,2013,2006,1993,2030,2010,4,605,100,1450,5,1,4345000,88,95.95,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.40,1952,20241226,3.23,2020,-0.25,20250217,1974,2.08,20250117,2130,-5.40,20240621,1952,3.23,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250218,161329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,197695,98,22.84,2000,2020,2000,2615,1415,2015,2017.30,0.09,0,-5,2038,2026,2008,1996,1978,2032,2002,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250218,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,197695,98,22.84,2000,2020,2000,2615,1415,2015,2017.30,0.09,0,-5,2038,2026,2008,1996,1978,2032,2002,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,N,N,0,N,00,N
20250218,141332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,197695,98,22.84,2000,2020,2000,2615,1415,2015,2017.30,0.09,0,-5,2038,2026,2008,1996,1978,2032,2002,4,600,100,1450,5,1,4345000,88,96.19,1.05,12,0.00,21.00,1927.00,2130,20240621,-5.16,1952,20241226,3.48,2020,0.00,20250217,1974,2.33,20250117,2130,-5.16,20240621,1952,3.48,20241226,0.00,N,462020,100,4 억,,3894,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 161333 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2462550 1222 1246.94 2015 2020 2015 2625 1415 2020 2015.18 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
3 20250219 151338 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2323515 1153 1176.53 2015 2020 2015 2625 1415 2020 2015.19 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
4 20250219 141334 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2323515 1153 1176.53 2015 2020 2015 2625 1415 2020 2015.19 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.03 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
5 20250219 131334 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 326650 162 165.31 2015 2020 2015 2625 1415 2020 2016.36 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
6 20250219 121334 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 326650 162 165.31 2015 2020 2015 2625 1415 2020 2016.36 0.09 0 102 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 0.00 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
7 20250219 111335 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 90680 45 45.92 2015 2020 2015 2625 1415 2020 2015.11 0.09 0 37 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
8 20250219 101334 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 90680 45 45.92 2015 2020 2015 2625 1415 2020 2015.11 0.09 0 37 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
9 20250219 091337 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 10075 5 5.10 2015 2015 2015 2625 1415 2020 2015.00 0.09 0 -2 2033 2026 2013 2006 1993 2030 2010 4 605 100 1450 5 1 4345000 88 95.95 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.40 1952 20241226 3.23 2020 -0.25 20250217 1974 2.08 20250117 2130 -5.40 20240621 1952 3.23 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
10 20250218 161329 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 197695 98 22.84 2000 2020 2000 2615 1415 2015 2017.30 0.09 0 -5 2038 2026 2008 1996 1978 2032 2002 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
11 20250218 151330 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 197695 98 22.84 2000 2020 2000 2615 1415 2015 2017.30 0.09 0 -5 2038 2026 2008 1996 1978 2032 2002 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N
12 20250218 141332 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 197695 98 22.84 2000 2020 2000 2615 1415 2015 2017.30 0.09 0 -5 2038 2026 2008 1996 1978 2032 2002 4 600 100 1450 5 1 4345000 88 96.19 1.05 12 0.00 21.00 1927.00 2130 20240621 -5.16 1952 20241226 3.48 2020 0.00 20250217 1974 2.33 20250117 2130 -5.16 20240621 1952 3.48 20241226 0.00 N 462020 100 4 억 3894 N N 0 N 00 N