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
477760/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
20250219,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5123455,2499,49.40,2055,2055,2050,2670,1440,2055,2050.20,0.04,0,-297,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.04,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2536000,1237,24.45,2055,2055,2050,2670,1440,2055,2050.12,0.04,0,-13,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2517540,1228,24.27,2055,2055,2050,2670,1440,2055,2050.11,0.04,0,-13,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2515485,1227,24.25,2055,2055,2050,2670,1440,2055,2050.11,0.04,0,-13,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2515485,1227,24.25,2055,2055,2050,2670,1440,2055,2050.11,0.04,0,-13,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-5,5,-0.24,2443735,1192,23.56,2055,2055,2050,2670,1440,2055,2050.11,0.04,0,13,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.02,0.00,0.00,5350,20240618,-61.68,1982,20241227,3.43,2070,-0.97,20250214,2010,1.99,20250123,5350,-61.68,20240618,1982,3.43,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2055,1,0.02,2055,2055,2055,2670,1440,2055,2055.00,0.04,0,0,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250219,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,0,0,0.00,0,0,0,2670,1440,2055,0.00,0.04,0,0,2058,2056,2053,2051,2048,2057,2052,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.11,N,477760,100,5 억,,2294,N,N,0,N,00,N
20250218,161345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10391205,5059,73.52,2055,2055,2050,2670,1440,2055,2054.00,0.04,0,-40,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,10391205,5059,73.52,2055,2055,2050,2670,1440,2055,2054.00,0.04,0,-40,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.09,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,N,N,0,N,00,N
20250218,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,6611455,3218,46.77,2055,2055,2050,2670,1440,2055,2054.52,0.04,0,-38,2065,2060,2050,2045,2035,2062,2047,6,615,100,1430,5,1,5840000,120,0.00,0.00,12,0.06,0.00,0.00,5350,20240618,-61.59,1982,20241227,3.68,2070,-0.72,20250214,2010,2.24,20250123,5350,-61.59,20240618,1982,3.68,20241227,0.12,N,477760,100,5 억,,2334,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 161350 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 5123455 2499 49.40 2055 2055 2050 2670 1440 2055 2050.20 0.04 0 -297 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.04 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
3 20250219 151354 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2536000 1237 24.45 2055 2055 2050 2670 1440 2055 2050.12 0.04 0 -13 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
4 20250219 141350 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2517540 1228 24.27 2055 2055 2050 2670 1440 2055 2050.11 0.04 0 -13 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
5 20250219 131350 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 2515485 1227 24.25 2055 2055 2050 2670 1440 2055 2050.11 0.04 0 -13 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
6 20250219 121350 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 2515485 1227 24.25 2055 2055 2050 2670 1440 2055 2050.11 0.04 0 -13 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
7 20250219 111351 57 100.00 KOSDAQ 금융 N N N N N 2050 -5 5 -0.24 2443735 1192 23.56 2055 2055 2050 2670 1440 2055 2050.11 0.04 0 13 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.02 0.00 0.00 5350 20240618 -61.68 1982 20241227 3.43 2070 -0.97 20250214 2010 1.99 20250123 5350 -61.68 20240618 1982 3.43 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
8 20250219 101351 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2055 1 0.02 2055 2055 2055 2670 1440 2055 2055.00 0.04 0 0 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
9 20250219 091353 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 0 0 0.00 0 0 0 2670 1440 2055 0.00 0.04 0 0 2058 2056 2053 2051 2048 2057 2052 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.00 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.11 N 477760 100 5 억 2294 N N 0 N 00 N
10 20250218 161345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 10391205 5059 73.52 2055 2055 2050 2670 1440 2055 2054.00 0.04 0 -40 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
11 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 10391205 5059 73.52 2055 2055 2050 2670 1440 2055 2054.00 0.04 0 -40 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.09 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N
12 20250218 141349 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 6611455 3218 46.77 2055 2055 2050 2670 1440 2055 2054.52 0.04 0 -38 2065 2060 2050 2045 2035 2062 2047 6 615 100 1430 5 1 5840000 120 0.00 0.00 12 0.06 0.00 0.00 5350 20240618 -61.59 1982 20241227 3.68 2070 -0.72 20250214 2010 2.24 20250123 5350 -61.59 20240618 1982 3.68 20241227 0.12 N 477760 100 5 억 2334 N N 0 N 00 N