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
418210/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
20250219,161253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,141253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,131253,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,121254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,111254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,101254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250219,091257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250218,161249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250218,151250,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N
20250218,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2140,20240805,4.91,2245,0.00,20250102,2245,0.00,20250102,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,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 161253 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
3 20250219 151257 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
4 20250219 141253 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
5 20250219 131253 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
6 20250219 121254 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
7 20250219 111254 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
8 20250219 101254 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
9 20250219 091257 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
10 20250218 161249 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
11 20250218 151250 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N
12 20250218 141252 58 100.00 KOSDAQ 금융 N N N N N 2245 0 3 0.00 0 0 0.00 0 0 0 2915 1575 2245 0.00 0.04 0 0 2245 2245 2245 2245 2245 2245 2245 4 670 100 0 5 1 3660000 82 60.68 1.17 12 0.00 37.00 1924.00 2690 20240621 -16.54 2140 20240805 4.91 2245 0.00 20250102 2245 0.00 20250102 2690 -16.54 20240621 2140 4.91 20240805 0.16 N 418210 100 3 억 1290 N N 0 N 00 N