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
477530/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,2595,25,2,0.97,315199545,122923,89.21,2525,2610,2460,3340,1800,2570,2564.20,4.73,0,-6191,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,125,0.00,0.00,12,2.56,0.00,0.00,3226,20240619,-19.56,1887,20240619,37.52,2660,-2.44,20250124,1983,30.86,20250106,3495,-25.75,20240619,1950,33.08,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2610,40,2,1.56,308717815,120424,87.39,2525,2610,2460,3340,1800,2570,2563.59,4.73,0,-5690,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,126,0.00,0.00,12,2.50,0.00,0.00,3226,20240619,-19.09,1887,20240619,38.31,2660,-1.88,20250124,1983,31.62,20250106,3495,-25.32,20240619,1950,33.85,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,114396160,44631,32.39,2525,2590,2460,3340,1800,2570,2563.15,4.73,0,-3783,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,123,0.00,0.00,12,0.93,0.00,0.00,3226,20240619,-20.49,1887,20240619,35.93,2660,-3.57,20250124,1983,29.35,20250106,3495,-26.61,20240619,1950,31.54,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2560,-10,5,-0.39,95534815,37251,27.03,2525,2590,2460,3340,1800,2570,2564.62,4.73,0,-2580,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,123,0.00,0.00,12,0.77,0.00,0.00,3226,20240619,-20.64,1887,20240619,35.67,2660,-3.76,20250124,1983,29.10,20250106,3495,-26.75,20240619,1950,31.28,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-5,5,-0.19,91725805,35762,25.95,2525,2590,2460,3340,1800,2570,2564.90,4.73,0,-2343,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,123,0.00,0.00,12,0.74,0.00,0.00,3226,20240619,-20.49,1887,20240619,35.93,2660,-3.57,20250124,1983,29.35,20250106,3495,-26.61,20240619,1950,31.54,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2550,-20,5,-0.78,47672835,18698,13.57,2525,2590,2460,3340,1800,2570,2549.62,4.73,0,-1416,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,123,0.00,0.00,12,0.39,0.00,0.00,3226,20240619,-20.95,1887,20240619,35.14,2660,-4.14,20250124,1983,28.59,20250106,3495,-27.04,20240619,1950,30.77,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,0,3,0.00,30837210,12141,8.81,2525,2570,2460,3340,1800,2570,2539.92,4.73,0,-279,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,124,0.00,0.00,12,0.25,0.00,0.00,3226,20240619,-20.33,1887,20240619,36.20,2660,-3.38,20250124,1983,29.60,20250106,3495,-26.47,20240619,1950,31.79,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250219,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2520,-50,5,-1.95,9980370,3968,2.88,2525,2565,2460,3340,1800,2570,2515.21,4.73,0,-10,2753,2661,2538,2446,2323,2707,2492,5,770,100,1640,5,1,4810000,121,0.00,0.00,12,0.08,0.00,0.00,3226,20240619,-21.88,1887,20240619,33.55,2660,-5.26,20250124,1983,27.08,20250106,3495,-27.90,20240619,1950,29.23,20241211,1.17,N,477530,100,4 억,,227467,N,N,0,N,00,N
20250218,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2570,115,2,4.68,347652920,137793,174.01,2460,2630,2415,3190,1720,2455,2523.01,4.52,0,11027,2621,2537,2446,2362,2271,2492,2317,5,735,100,1570,5,1,4810000,124,0.00,0.00,12,2.86,0.00,0.00,3226,20240619,-20.33,1887,20240619,36.20,2660,-3.38,20250124,1983,29.60,20250106,3495,-26.47,20240619,1950,31.79,20241211,1.17,N,477530,100,4 억,,217193,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2575,120,2,4.89,327565765,129991,164.15,2460,2630,2415,3190,1720,2455,2519.91,4.52,0,11287,2621,2537,2446,2362,2271,2492,2317,5,735,100,1570,5,1,4810000,124,0.00,0.00,12,2.70,0.00,0.00,3226,20240619,-20.18,1887,20240619,36.46,2660,-3.20,20250124,1983,29.85,20250106,3495,-26.32,20240619,1950,32.05,20241211,1.17,N,477530,100,4 억,,217193,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2590,135,2,5.50,294723300,117207,148.01,2460,2630,2415,3190,1720,2455,2514.55,4.52,0,10180,2621,2537,2446,2362,2271,2492,2317,5,735,100,1570,5,1,4810000,125,0.00,0.00,12,2.44,0.00,0.00,3226,20240619,-19.71,1887,20240619,37.25,2660,-2.63,20250124,1983,30.61,20250106,3495,-25.89,20240619,1950,32.82,20241211,1.17,N,477530,100,4 억,,217193,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 2595 25 2 0.97 315199545 122923 89.21 2525 2610 2460 3340 1800 2570 2564.20 4.73 0 -6191 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 125 0.00 0.00 12 2.56 0.00 0.00 3226 20240619 -19.56 1887 20240619 37.52 2660 -2.44 20250124 1983 30.86 20250106 3495 -25.75 20240619 1950 33.08 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
3 20250219 151354 57 100.00 KOSDAQ 금융 N N N N N 2610 40 2 1.56 308717815 120424 87.39 2525 2610 2460 3340 1800 2570 2563.59 4.73 0 -5690 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 126 0.00 0.00 12 2.50 0.00 0.00 3226 20240619 -19.09 1887 20240619 38.31 2660 -1.88 20250124 1983 31.62 20250106 3495 -25.32 20240619 1950 33.85 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
4 20250219 141350 57 100.00 KOSDAQ 금융 N N N N N 2565 -5 5 -0.19 114396160 44631 32.39 2525 2590 2460 3340 1800 2570 2563.15 4.73 0 -3783 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 123 0.00 0.00 12 0.93 0.00 0.00 3226 20240619 -20.49 1887 20240619 35.93 2660 -3.57 20250124 1983 29.35 20250106 3495 -26.61 20240619 1950 31.54 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
5 20250219 131350 57 100.00 KOSDAQ 금융 N N N N N 2560 -10 5 -0.39 95534815 37251 27.03 2525 2590 2460 3340 1800 2570 2564.62 4.73 0 -2580 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 123 0.00 0.00 12 0.77 0.00 0.00 3226 20240619 -20.64 1887 20240619 35.67 2660 -3.76 20250124 1983 29.10 20250106 3495 -26.75 20240619 1950 31.28 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
6 20250219 121350 57 100.00 KOSDAQ 금융 N N N N N 2565 -5 5 -0.19 91725805 35762 25.95 2525 2590 2460 3340 1800 2570 2564.90 4.73 0 -2343 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 123 0.00 0.00 12 0.74 0.00 0.00 3226 20240619 -20.49 1887 20240619 35.93 2660 -3.57 20250124 1983 29.35 20250106 3495 -26.61 20240619 1950 31.54 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
7 20250219 111351 57 100.00 KOSDAQ 금융 N N N N N 2550 -20 5 -0.78 47672835 18698 13.57 2525 2590 2460 3340 1800 2570 2549.62 4.73 0 -1416 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 123 0.00 0.00 12 0.39 0.00 0.00 3226 20240619 -20.95 1887 20240619 35.14 2660 -4.14 20250124 1983 28.59 20250106 3495 -27.04 20240619 1950 30.77 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
8 20250219 101351 57 100.00 KOSDAQ 금융 N N N N N 2570 0 3 0.00 30837210 12141 8.81 2525 2570 2460 3340 1800 2570 2539.92 4.73 0 -279 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 124 0.00 0.00 12 0.25 0.00 0.00 3226 20240619 -20.33 1887 20240619 36.20 2660 -3.38 20250124 1983 29.60 20250106 3495 -26.47 20240619 1950 31.79 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
9 20250219 091353 57 100.00 KOSDAQ 금융 N N N N N 2520 -50 5 -1.95 9980370 3968 2.88 2525 2565 2460 3340 1800 2570 2515.21 4.73 0 -10 2753 2661 2538 2446 2323 2707 2492 5 770 100 1640 5 1 4810000 121 0.00 0.00 12 0.08 0.00 0.00 3226 20240619 -21.88 1887 20240619 33.55 2660 -5.26 20250124 1983 27.08 20250106 3495 -27.90 20240619 1950 29.23 20241211 1.17 N 477530 100 4 억 227467 N N 0 N 00 N
10 20250218 161345 57 100.00 KOSDAQ 금융 N N N N N 2570 115 2 4.68 347652920 137793 174.01 2460 2630 2415 3190 1720 2455 2523.01 4.52 0 11027 2621 2537 2446 2362 2271 2492 2317 5 735 100 1570 5 1 4810000 124 0.00 0.00 12 2.86 0.00 0.00 3226 20240619 -20.33 1887 20240619 36.20 2660 -3.38 20250124 1983 29.60 20250106 3495 -26.47 20240619 1950 31.79 20241211 1.17 N 477530 100 4 억 217193 N N 0 N 00 N
11 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2575 120 2 4.89 327565765 129991 164.15 2460 2630 2415 3190 1720 2455 2519.91 4.52 0 11287 2621 2537 2446 2362 2271 2492 2317 5 735 100 1570 5 1 4810000 124 0.00 0.00 12 2.70 0.00 0.00 3226 20240619 -20.18 1887 20240619 36.46 2660 -3.20 20250124 1983 29.85 20250106 3495 -26.32 20240619 1950 32.05 20241211 1.17 N 477530 100 4 억 217193 N N 0 N 00 N
12 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 2590 135 2 5.50 294723300 117207 148.01 2460 2630 2415 3190 1720 2455 2514.55 4.52 0 10180 2621 2537 2446 2362 2271 2492 2317 5 735 100 1570 5 1 4810000 125 0.00 0.00 12 2.44 0.00 0.00 3226 20240619 -19.71 1887 20240619 37.25 2660 -2.63 20250124 1983 30.61 20250106 3495 -25.89 20240619 1950 32.82 20241211 1.17 N 477530 100 4 억 217193 N N 0 N 00 N