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
482520/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
20250219,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5333735,2646,403.97,2020,2020,2015,2615,1415,2015,2015.77,0.08,0,2409,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5333735,2646,403.97,2020,2020,2015,2615,1415,2015,2015.77,0.08,0,2409,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5333735,2646,403.97,2020,2020,2015,2615,1415,2015,2015.77,0.08,0,2409,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,5333735,2646,403.97,2020,2020,2015,2615,1415,2015,2015.77,0.08,0,2409,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.04,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,562395,279,42.60,2020,2020,2015,2615,1415,2015,2015.75,0.08,0,232,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,562395,279,42.60,2020,2020,2015,2615,1415,2015,2015.75,0.08,0,232,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,-0.49,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,84840,42,6.41,2020,2020,2020,2615,1415,2015,2020.00,0.08,0,0,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250219,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,2020,1,0.15,2020,2020,2020,2615,1415,2015,2020.00,0.08,0,0,2031,2022,2016,2007,2001,2020,2005,6,600,100,1410,5,1,6100000,123,0.00,0.00,12,0.00,0.00,0.00,3380,20240813,-40.24,1962,20241226,2.96,2025,-0.25,20250204,1970,2.54,20250102,3380,-40.24,20240813,1962,2.96,20241226,0.00,N,482520,100,6 억,,4838,N,N,0,N,00,N
20250218,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,1318460,655,36.69,2025,2025,2010,2630,1420,2025,2012.92,0.08,0,-1,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,0.00,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4839,N,N,0,N,00,N
20250218,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,977925,486,27.23,2025,2025,2010,2630,1420,2025,2012.19,0.08,0,51,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,0.00,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4839,N,N,0,N,00,N
20250218,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,977925,486,27.23,2025,2025,2010,2630,1420,2025,2012.19,0.08,0,51,2031,2027,2021,2017,2011,2030,2020,6,605,100,1410,5,1,6100000,123,0.00,0.00,12,0.01,0.00,0.00,3380,20240813,-40.38,1962,20241226,2.70,2025,0.00,20250204,1970,2.28,20250102,3380,-40.38,20240813,1962,2.70,20241226,0.00,N,482520,100,6 억,,4839,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 161352 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5333735 2646 403.97 2020 2020 2015 2615 1415 2015 2015.77 0.08 0 2409 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.04 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
3 20250219 151357 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5333735 2646 403.97 2020 2020 2015 2615 1415 2015 2015.77 0.08 0 2409 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.04 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
4 20250219 141353 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5333735 2646 403.97 2020 2020 2015 2615 1415 2015 2015.77 0.08 0 2409 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.04 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
5 20250219 131352 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 5333735 2646 403.97 2020 2020 2015 2615 1415 2015 2015.77 0.08 0 2409 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.04 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
6 20250219 121353 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 562395 279 42.60 2020 2020 2015 2615 1415 2015 2015.75 0.08 0 232 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
7 20250219 111354 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 562395 279 42.60 2020 2020 2015 2615 1415 2015 2015.75 0.08 0 232 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 -0.49 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
8 20250219 101353 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 84840 42 6.41 2020 2020 2020 2615 1415 2015 2020.00 0.08 0 0 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
9 20250219 091356 57 100.00 KOSDAQ 금융 N N N N N 2020 5 2 0.25 2020 1 0.15 2020 2020 2020 2615 1415 2015 2020.00 0.08 0 0 2031 2022 2016 2007 2001 2020 2005 6 600 100 1410 5 1 6100000 123 0.00 0.00 12 0.00 0.00 0.00 3380 20240813 -40.24 1962 20241226 2.96 2025 -0.25 20250204 1970 2.54 20250102 3380 -40.24 20240813 1962 2.96 20241226 0.00 N 482520 100 6 억 4838 N N 0 N 00 N
10 20250218 161348 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 1318460 655 36.69 2025 2025 2010 2630 1420 2025 2012.92 0.08 0 -1 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 6100000 123 0.00 0.00 12 0.01 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 0.00 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4839 N N 0 N 00 N
11 20250218 151349 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 977925 486 27.23 2025 2025 2010 2630 1420 2025 2012.19 0.08 0 51 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 6100000 123 0.00 0.00 12 0.01 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 0.00 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4839 N N 0 N 00 N
12 20250218 141351 57 100.00 KOSDAQ 금융 N N N N N 2015 -10 5 -0.49 977925 486 27.23 2025 2025 2010 2630 1420 2025 2012.19 0.08 0 51 2031 2027 2021 2017 2011 2030 2020 6 605 100 1410 5 1 6100000 123 0.00 0.00 12 0.01 0.00 0.00 3380 20240813 -40.38 1962 20241226 2.70 2025 0.00 20250204 1970 2.28 20250102 3380 -40.38 20240813 1962 2.70 20241226 0.00 N 482520 100 6 억 4839 N N 0 N 00 N