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
477340/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
20250219,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,33472600,16985,202.03,1969,1972,1968,2555,1378,1968,1970.72,0.00,0,9725,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.23,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,33210452,16852,200.45,1969,1972,1968,2555,1378,1968,1970.71,0.00,0,9835,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,33210452,16852,200.45,1969,1972,1968,2555,1378,1968,1970.71,0.00,0,9835,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1972,4,2,0.20,32845817,16667,198.25,1969,1972,1968,2555,1378,1968,1970.71,0.00,0,9650,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.22,0.00,0.00,2545,20240624,-22.51,1920,20241226,2.71,1973,-0.05,20250106,1929,2.23,20250102,2545,-22.51,20240624,1920,2.71,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,26978015,13690,162.84,1969,1971,1968,2555,1378,1968,1970.64,0.00,0,7504,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.18,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,111350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,14381295,7298,86.81,1969,1971,1968,2555,1378,1968,1970.58,0.00,0,3402,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,3,2,0.15,5645823,2866,34.09,1969,1971,1968,2555,1378,1968,1969.93,0.00,0,2,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.04,0.00,0.00,2545,20240624,-22.55,1920,20241226,2.66,1973,-0.10,20250106,1929,2.18,20250102,2545,-22.55,20240624,1920,2.66,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250219,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,0,3,0.00,0,0,0.00,0,0,0,2555,1378,1968,0.00,0.00,0,0,1972,1969,1966,1963,1960,1971,1965,8,587,100,1370,1,1,7510000,148,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.67,1920,20241226,2.50,1973,-0.25,20250106,1929,2.02,20250102,2545,-22.67,20240624,1920,2.50,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,4,2,0.20,16538114,8407,28.80,1964,1969,1963,2550,1375,1964,1967.18,0.00,0,-13,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.11,0.00,0.00,2545,20240624,-22.67,1920,20241226,2.50,1973,-0.25,20250106,1929,2.02,20250102,2545,-22.67,20240624,1920,2.50,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,15455714,7857,26.92,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,147,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.83,1920,20241226,2.29,1973,-0.46,20250106,1929,1.81,20250102,2545,-22.83,20240624,1920,2.29,20241226,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,15416424,7837,26.85,1964,1969,1963,2550,1375,1964,1967.13,0.00,0,36,1968,1966,1963,1961,1958,1967,1962,8,586,100,1370,1,1,7510000,148,0.00,0.00,12,0.10,0.00,0.00,2545,20240624,-22.63,1920,20241226,2.55,1973,-0.20,20250106,1929,2.07,20250102,2545,-22.63,20240624,1920,2.55,20241226,0.00,N,477340,100,7 억,,0,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 161349 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 33472600 16985 202.03 1969 1972 1968 2555 1378 1968 1970.72 0.00 0 9725 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.23 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
3 20250219 151353 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 33210452 16852 200.45 1969 1972 1968 2555 1378 1968 1970.71 0.00 0 9835 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.22 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
4 20250219 141349 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 33210452 16852 200.45 1969 1972 1968 2555 1378 1968 1970.71 0.00 0 9835 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.22 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
5 20250219 131349 57 100.00 KOSDAQ 금융 N N N N N 1972 4 2 0.20 32845817 16667 198.25 1969 1972 1968 2555 1378 1968 1970.71 0.00 0 9650 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.22 0.00 0.00 2545 20240624 -22.51 1920 20241226 2.71 1973 -0.05 20250106 1929 2.23 20250102 2545 -22.51 20240624 1920 2.71 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
6 20250219 121349 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 26978015 13690 162.84 1969 1971 1968 2555 1378 1968 1970.64 0.00 0 7504 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.18 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
7 20250219 111350 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 14381295 7298 86.81 1969 1971 1968 2555 1378 1968 1970.58 0.00 0 3402 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
8 20250219 101350 57 100.00 KOSDAQ 금융 N N N N N 1971 3 2 0.15 5645823 2866 34.09 1969 1971 1968 2555 1378 1968 1969.93 0.00 0 2 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.04 0.00 0.00 2545 20240624 -22.55 1920 20241226 2.66 1973 -0.10 20250106 1929 2.18 20250102 2545 -22.55 20240624 1920 2.66 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
9 20250219 091352 57 100.00 KOSDAQ 금융 N N N N N 1968 0 3 0.00 0 0 0.00 0 0 0 2555 1378 1968 0.00 0.00 0 0 1972 1969 1966 1963 1960 1971 1965 8 587 100 1370 1 1 7510000 148 0.00 0.00 12 0.00 0.00 0.00 2545 20240624 -22.67 1920 20241226 2.50 1973 -0.25 20250106 1929 2.02 20250102 2545 -22.67 20240624 1920 2.50 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
10 20250218 161344 57 100.00 KOSDAQ 금융 N N N N N 1968 4 2 0.20 16538114 8407 28.80 1964 1969 1963 2550 1375 1964 1967.18 0.00 0 -13 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.11 0.00 0.00 2545 20240624 -22.67 1920 20241226 2.50 1973 -0.25 20250106 1929 2.02 20250102 2545 -22.67 20240624 1920 2.50 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
11 20250218 151345 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 15455714 7857 26.92 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 147 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.83 1920 20241226 2.29 1973 -0.46 20250106 1929 1.81 20250102 2545 -22.83 20240624 1920 2.29 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N
12 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 15416424 7837 26.85 1964 1969 1963 2550 1375 1964 1967.13 0.00 0 36 1968 1966 1963 1961 1958 1967 1962 8 586 100 1370 1 1 7510000 148 0.00 0.00 12 0.10 0.00 0.00 2545 20240624 -22.63 1920 20241226 2.55 1973 -0.20 20250106 1929 2.07 20250102 2545 -22.63 20240624 1920 2.55 20241226 0.00 N 477340 100 7 억 0 N N 0 N 00 N