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
469900/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
20250219,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,31710050,15736,165.12,2025,2025,2015,2625,1415,2020,2015.13,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.28,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,-0.49,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,31710050,15736,165.12,2025,2025,2015,2625,1415,2020,2015.13,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.28,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,-0.49,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,31695940,15729,165.05,2025,2025,2015,2625,1415,2020,2015.13,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.28,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2030,-0.74,20250212,1980,1.77,20250120,4830,-58.28,20240305,1980,1.77,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,22235510,11034,115.78,2025,2025,2015,2625,1415,2020,2015.18,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.20,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2030,-0.74,20250212,1980,1.77,20250120,4830,-58.28,20240305,1980,1.77,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,16940090,8406,88.21,2025,2025,2015,2625,1415,2020,2015.24,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.06,1.40,12,0.15,-33.00,1439.00,4830,20240305,-58.28,1980,20250120,1.77,2030,-0.74,20250212,1980,1.77,20250120,4830,-58.28,20240305,1980,1.77,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,111342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,10883000,5400,56.66,2025,2025,2015,2625,1415,2020,2015.37,0.09,0,320,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.10,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,-0.49,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,165700,82,0.86,2025,2025,2020,2625,1415,2020,2020.73,0.09,0,0,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,114,-61.36,1.41,12,0.00,-33.00,1439.00,4830,20240305,-58.07,1980,20250120,2.27,2030,-0.25,20250212,1980,2.27,20250120,4830,-58.07,20240305,1980,2.27,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250219,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.09,0,0,2036,2027,2021,2012,2006,2025,2010,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.00,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,-0.49,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250218,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,19213910,9530,91.57,2030,2030,2015,2630,1420,2025,2016.15,0.09,0,0,2028,2026,2023,2021,2018,2027,2022,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.17,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,0.00,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250218,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,19213910,9530,91.57,2030,2030,2015,2630,1420,2025,2016.15,0.09,0,0,2028,2026,2023,2021,2018,2027,2022,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.17,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,0.00,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,N,N,0,N,00,N
20250218,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-5,5,-0.25,19213910,9530,91.57,2030,2030,2015,2630,1420,2025,2016.15,0.09,0,0,2028,2026,2023,2021,2018,2027,2022,6,605,100,1410,5,1,5605000,113,-61.21,1.40,12,0.17,-33.00,1439.00,4830,20240305,-58.18,1980,20250120,2.02,2030,0.00,20250212,1980,2.02,20250120,4830,-58.18,20240305,1980,2.02,20250120,0.00,N,469900,100,5 억,,4927,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 31710050 15736 165.12 2025 2025 2015 2625 1415 2020 2015.13 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.28 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 -0.49 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
3 20250219 151345 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 31710050 15736 165.12 2025 2025 2015 2625 1415 2020 2015.13 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.28 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 -0.49 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
4 20250219 141340 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 31695940 15729 165.05 2025 2025 2015 2625 1415 2020 2015.13 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.28 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2030 -0.74 20250212 1980 1.77 20250120 4830 -58.28 20240305 1980 1.77 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
5 20250219 131340 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 22235510 11034 115.78 2025 2025 2015 2625 1415 2020 2015.18 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.20 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2030 -0.74 20250212 1980 1.77 20250120 4830 -58.28 20240305 1980 1.77 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
6 20250219 121340 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 16940090 8406 88.21 2025 2025 2015 2625 1415 2020 2015.24 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.06 1.40 12 0.15 -33.00 1439.00 4830 20240305 -58.28 1980 20250120 1.77 2030 -0.74 20250212 1980 1.77 20250120 4830 -58.28 20240305 1980 1.77 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
7 20250219 111342 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 10883000 5400 56.66 2025 2025 2015 2625 1415 2020 2015.37 0.09 0 320 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.10 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 -0.49 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
8 20250219 101341 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 165700 82 0.86 2025 2025 2020 2625 1415 2020 2020.73 0.09 0 0 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 114 -61.36 1.41 12 0.00 -33.00 1439.00 4830 20240305 -58.07 1980 20250120 2.27 2030 -0.25 20250212 1980 2.27 20250120 4830 -58.07 20240305 1980 2.27 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
9 20250219 091344 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 0 0 0.00 0 0 0 2625 1415 2020 0.00 0.09 0 0 2036 2027 2021 2012 2006 2025 2010 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.00 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 -0.49 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
10 20250218 161336 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 19213910 9530 91.57 2030 2030 2015 2630 1420 2025 2016.15 0.09 0 0 2028 2026 2023 2021 2018 2027 2022 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.17 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 0.00 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
11 20250218 151337 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 19213910 9530 91.57 2030 2030 2015 2630 1420 2025 2016.15 0.09 0 0 2028 2026 2023 2021 2018 2027 2022 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.17 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 0.00 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N
12 20250218 141339 57 100.00 KOSDAQ 금융 N N N N N 2020 -5 5 -0.25 19213910 9530 91.57 2030 2030 2015 2630 1420 2025 2016.15 0.09 0 0 2028 2026 2023 2021 2018 2027 2022 6 605 100 1410 5 1 5605000 113 -61.21 1.40 12 0.17 -33.00 1439.00 4830 20240305 -58.18 1980 20250120 2.02 2030 0.00 20250212 1980 2.02 20250120 4830 -58.18 20240305 1980 2.02 20250120 0.00 N 469900 100 5 억 4927 N N 0 N 00 N