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
464680/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
20250219,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-5,5,-0.25,56581007,28541,1254.00,1981,1984,1975,2570,1386,1980,1982.45,3.06,0,8963,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,255,54.86,0.99,12,0.22,36.00,1996.00,2020,20240805,-2.23,1913,20240206,3.24,1984,-0.45,20250219,1939,1.86,20250103,2020,-2.23,20240805,1929,2.38,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,55802783,28147,1236.69,1981,1984,1980,2570,1386,1980,1982.55,3.06,0,9126,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.06,0.99,12,0.22,36.00,1996.00,2020,20240805,-1.88,1913,20240206,3.61,1984,-0.10,20250219,1939,2.22,20250103,2020,-1.88,20240805,1929,2.75,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,51890698,26174,1150.00,1981,1984,1980,2570,1386,1980,1982.53,3.06,0,8752,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.08,0.99,12,0.20,36.00,1996.00,2020,20240805,-1.83,1913,20240206,3.66,1984,-0.05,20250219,1939,2.27,20250103,2020,-1.83,20240805,1929,2.80,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,131337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,3,2,0.15,31027585,15653,687.74,1981,1984,1980,2570,1386,1980,1982.21,3.06,0,8722,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.08,0.99,12,0.12,36.00,1996.00,2020,20240805,-1.83,1913,20240206,3.66,1984,-0.05,20250219,1939,2.27,20250103,2020,-1.83,20240805,1929,2.80,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,121337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,20818488,10504,461.51,1981,1984,1980,2570,1386,1980,1981.96,3.06,0,6852,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.06,0.99,12,0.08,36.00,1996.00,2020,20240805,-1.88,1913,20240206,3.61,1984,-0.10,20250219,1939,2.22,20250103,2020,-1.88,20240805,1929,2.75,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,6492096,3276,143.94,1981,1984,1980,2570,1386,1980,1981.71,3.06,0,502,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.06,0.99,12,0.03,36.00,1996.00,2020,20240805,-1.88,1913,20240206,3.61,1984,-0.10,20250219,1939,2.22,20250103,2020,-1.88,20240805,1929,2.75,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,4387851,2215,97.32,1981,1983,1980,2570,1386,1980,1980.97,3.06,0,297,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.03,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.93,1913,20240206,3.55,1983,-0.10,20250219,1939,2.17,20250103,2020,-1.93,20240805,1929,2.70,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250219,091340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,326808,165,7.25,1981,1981,1980,2570,1386,1980,1980.65,3.06,0,108,1982,1980,1979,1977,1976,1980,1977,13,590,100,1460,1,1,12905000,256,55.00,0.99,12,0.00,36.00,1996.00,2020,20240805,-1.98,1913,20240206,3.50,1981,0.00,20250217,1939,2.11,20250103,2020,-1.98,20240805,1929,2.64,20241213,0.00,N,464680,100,12 억,,394467,N,N,0,N,00,N
20250218,161332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,2,2,0.10,4503416,2276,66.55,1981,1981,1978,2570,1385,1978,1978.65,3.06,0,-10,1982,1980,1979,1977,1976,1979,1976,13,592,100,1460,1,1,12905000,256,55.00,0.99,12,0.02,36.00,1996.00,2020,20240805,-1.98,1911,20240205,3.61,1981,0.00,20250217,1939,2.11,20250103,2020,-1.98,20240805,1929,2.64,20241213,0.00,N,464680,100,12 억,,394477,N,N,0,N,00,N
20250218,151333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,4020346,2032,59.42,1981,1981,1978,2570,1385,1978,1978.52,3.06,0,0,1982,1980,1979,1977,1976,1979,1976,13,592,100,1460,1,1,12905000,255,54.94,0.99,12,0.02,36.00,1996.00,2020,20240805,-2.08,1911,20240205,3.51,1981,0.00,20250217,1939,2.01,20250103,2020,-2.08,20240805,1929,2.54,20241213,0.00,N,464680,100,12 억,,394477,N,N,0,N,00,N
20250218,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,0,3,0.00,2602120,1315,38.45,1981,1981,1978,2570,1385,1978,1978.80,3.06,0,0,1982,1980,1979,1977,1976,1979,1976,13,592,100,1460,1,1,12905000,255,54.94,0.99,12,0.01,36.00,1996.00,2020,20240805,-2.08,1911,20240205,3.51,1981,0.00,20250217,1939,2.01,20250103,2020,-2.08,20240805,1929,2.54,20241213,0.00,N,464680,100,12 억,,394477,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 161336 57 100.00 KOSDAQ 금융 N N N N N 1975 -5 5 -0.25 56581007 28541 1254.00 1981 1984 1975 2570 1386 1980 1982.45 3.06 0 8963 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 255 54.86 0.99 12 0.22 36.00 1996.00 2020 20240805 -2.23 1913 20240206 3.24 1984 -0.45 20250219 1939 1.86 20250103 2020 -2.23 20240805 1929 2.38 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
3 20250219 151341 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 55802783 28147 1236.69 1981 1984 1980 2570 1386 1980 1982.55 3.06 0 9126 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.06 0.99 12 0.22 36.00 1996.00 2020 20240805 -1.88 1913 20240206 3.61 1984 -0.10 20250219 1939 2.22 20250103 2020 -1.88 20240805 1929 2.75 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
4 20250219 141337 57 100.00 KOSDAQ 금융 N N N N N 1983 3 2 0.15 51890698 26174 1150.00 1981 1984 1980 2570 1386 1980 1982.53 3.06 0 8752 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.08 0.99 12 0.20 36.00 1996.00 2020 20240805 -1.83 1913 20240206 3.66 1984 -0.05 20250219 1939 2.27 20250103 2020 -1.83 20240805 1929 2.80 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
5 20250219 131337 57 100.00 KOSDAQ 금융 N N N N N 1983 3 2 0.15 31027585 15653 687.74 1981 1984 1980 2570 1386 1980 1982.21 3.06 0 8722 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.08 0.99 12 0.12 36.00 1996.00 2020 20240805 -1.83 1913 20240206 3.66 1984 -0.05 20250219 1939 2.27 20250103 2020 -1.83 20240805 1929 2.80 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
6 20250219 121337 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 20818488 10504 461.51 1981 1984 1980 2570 1386 1980 1981.96 3.06 0 6852 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.06 0.99 12 0.08 36.00 1996.00 2020 20240805 -1.88 1913 20240206 3.61 1984 -0.10 20250219 1939 2.22 20250103 2020 -1.88 20240805 1929 2.75 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
7 20250219 111338 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 6492096 3276 143.94 1981 1984 1980 2570 1386 1980 1981.71 3.06 0 502 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.06 0.99 12 0.03 36.00 1996.00 2020 20240805 -1.88 1913 20240206 3.61 1984 -0.10 20250219 1939 2.22 20250103 2020 -1.88 20240805 1929 2.75 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
8 20250219 101338 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 4387851 2215 97.32 1981 1983 1980 2570 1386 1980 1980.97 3.06 0 297 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.03 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.93 1913 20240206 3.55 1983 -0.10 20250219 1939 2.17 20250103 2020 -1.93 20240805 1929 2.70 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
9 20250219 091340 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 326808 165 7.25 1981 1981 1980 2570 1386 1980 1980.65 3.06 0 108 1982 1980 1979 1977 1976 1980 1977 13 590 100 1460 1 1 12905000 256 55.00 0.99 12 0.00 36.00 1996.00 2020 20240805 -1.98 1913 20240206 3.50 1981 0.00 20250217 1939 2.11 20250103 2020 -1.98 20240805 1929 2.64 20241213 0.00 N 464680 100 12 억 394467 N N 0 N 00 N
10 20250218 161332 57 100.00 KOSDAQ 금융 N N N N N 1980 2 2 0.10 4503416 2276 66.55 1981 1981 1978 2570 1385 1978 1978.65 3.06 0 -10 1982 1980 1979 1977 1976 1979 1976 13 592 100 1460 1 1 12905000 256 55.00 0.99 12 0.02 36.00 1996.00 2020 20240805 -1.98 1911 20240205 3.61 1981 0.00 20250217 1939 2.11 20250103 2020 -1.98 20240805 1929 2.64 20241213 0.00 N 464680 100 12 억 394477 N N 0 N 00 N
11 20250218 151333 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 4020346 2032 59.42 1981 1981 1978 2570 1385 1978 1978.52 3.06 0 0 1982 1980 1979 1977 1976 1979 1976 13 592 100 1460 1 1 12905000 255 54.94 0.99 12 0.02 36.00 1996.00 2020 20240805 -2.08 1911 20240205 3.51 1981 0.00 20250217 1939 2.01 20250103 2020 -2.08 20240805 1929 2.54 20241213 0.00 N 464680 100 12 억 394477 N N 0 N 00 N
12 20250218 141335 57 100.00 KOSDAQ 금융 N N N N N 1978 0 3 0.00 2602120 1315 38.45 1981 1981 1978 2570 1385 1978 1978.80 3.06 0 0 1982 1980 1979 1977 1976 1979 1976 13 592 100 1460 1 1 12905000 255 54.94 0.99 12 0.01 36.00 1996.00 2020 20240805 -2.08 1911 20240205 3.51 1981 0.00 20250217 1939 2.01 20250103 2020 -2.08 20240805 1929 2.54 20241213 0.00 N 464680 100 12 억 394477 N N 0 N 00 N