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
482680/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
20250219,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1978,2,2,0.10,63424622,32106,186.22,1976,1980,1971,2565,1384,1976,1975.48,0.00,0,11752,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.39,0.00,0.00,3225,20240911,-38.67,1944,20241206,1.75,1992,-0.70,20250103,1952,1.33,20250115,3225,-38.67,20240911,1944,1.75,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,0,3,0.00,63137844,31961,185.38,1976,1980,1971,2565,1384,1976,1975.47,0.00,0,11762,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.39,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-1,5,-0.05,61002652,30880,179.11,1976,1980,1971,2565,1384,1976,1975.47,0.00,0,11752,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.38,0.00,0.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,0,3,0.00,26443290,13383,77.62,1976,1980,1971,2565,1384,1976,1975.89,0.00,0,322,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.16,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,121353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,0,3,0.00,21105204,10683,61.96,1976,1980,1971,2565,1384,1976,1975.59,0.00,0,322,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.13,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,111354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1979,3,2,0.15,18596314,9415,54.61,1976,1979,1971,2565,1384,1976,1975.18,0.00,0,245,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,163,0.00,0.00,12,0.11,0.00,0.00,3225,20240911,-38.64,1944,20241206,1.80,1992,-0.65,20250103,1952,1.38,20250115,3225,-38.64,20240911,1944,1.80,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,101354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,-1,5,-0.05,5915833,2997,17.38,1976,1976,1971,2565,1384,1976,1973.92,0.00,0,-111,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.04,0.00,0.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250219,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1974,-2,5,-0.10,540445,274,1.59,1976,1976,1972,2565,1384,1976,1972.43,0.00,0,-99,1986,1981,1973,1968,1960,1983,1970,8,589,100,1380,1,1,8215000,162,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.79,1944,20241206,1.54,1992,-0.90,20250103,1952,1.13,20250115,3225,-38.79,20240911,1944,1.54,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,5,2,0.25,33956228,17241,202.62,1970,1978,1965,2560,1380,1971,1969.50,0.00,0,-10,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,5,2,0.25,33167951,16842,197.93,1970,1978,1965,2560,1380,1971,1969.36,0.00,0,1,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,6,2,0.30,32080773,16290,191.44,1970,1978,1965,2560,1380,1971,1969.35,0.00,0,37,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.20,0.00,0.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,N,482680,100,8 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 161353 57 100.00 KOSDAQ 금융 N N N N N 1978 2 2 0.10 63424622 32106 186.22 1976 1980 1971 2565 1384 1976 1975.48 0.00 0 11752 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.39 0.00 0.00 3225 20240911 -38.67 1944 20241206 1.75 1992 -0.70 20250103 1952 1.33 20250115 3225 -38.67 20240911 1944 1.75 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250219 151358 57 100.00 KOSDAQ 금융 N N N N N 1976 0 3 0.00 63137844 31961 185.38 1976 1980 1971 2565 1384 1976 1975.47 0.00 0 11762 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.39 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250219 141353 57 100.00 KOSDAQ 금융 N N N N N 1975 -1 5 -0.05 61002652 30880 179.11 1976 1980 1971 2565 1384 1976 1975.47 0.00 0 11752 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.38 0.00 0.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250219 131353 57 100.00 KOSDAQ 금융 N N N N N 1976 0 3 0.00 26443290 13383 77.62 1976 1980 1971 2565 1384 1976 1975.89 0.00 0 322 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.16 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250219 121353 57 100.00 KOSDAQ 금융 N N N N N 1976 0 3 0.00 21105204 10683 61.96 1976 1980 1971 2565 1384 1976 1975.59 0.00 0 322 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.13 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250219 111354 57 100.00 KOSDAQ 금융 N N N N N 1979 3 2 0.15 18596314 9415 54.61 1976 1979 1971 2565 1384 1976 1975.18 0.00 0 245 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 163 0.00 0.00 12 0.11 0.00 0.00 3225 20240911 -38.64 1944 20241206 1.80 1992 -0.65 20250103 1952 1.38 20250115 3225 -38.64 20240911 1944 1.80 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250219 101354 57 100.00 KOSDAQ 금융 N N N N N 1975 -1 5 -0.05 5915833 2997 17.38 1976 1976 1971 2565 1384 1976 1973.92 0.00 0 -111 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.04 0.00 0.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250219 091356 57 100.00 KOSDAQ 금융 N N N N N 1974 -2 5 -0.10 540445 274 1.59 1976 1976 1972 2565 1384 1976 1972.43 0.00 0 -99 1986 1981 1973 1968 1960 1983 1970 8 589 100 1380 1 1 8215000 162 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.79 1944 20241206 1.54 1992 -0.90 20250103 1952 1.13 20250115 3225 -38.79 20240911 1944 1.54 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250218 161349 57 100.00 KOSDAQ 금융 N N N N N 1976 5 2 0.25 33956228 17241 202.62 1970 1978 1965 2560 1380 1971 1969.50 0.00 0 -10 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250218 151349 57 100.00 KOSDAQ 금융 N N N N N 1976 5 2 0.25 33167951 16842 197.93 1970 1978 1965 2560 1380 1971 1969.36 0.00 0 1 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250218 141352 57 100.00 KOSDAQ 금융 N N N N N 1977 6 2 0.30 32080773 16290 191.44 1970 1978 1965 2560 1380 1971 1969.35 0.00 0 37 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.20 0.00 0.00 3225 20240911 -38.70 1944 20241206 1.70 1992 -0.75 20250103 1952 1.28 20250115 3225 -38.70 20240911 1944 1.70 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N