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
473000/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
20250219,161342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43562370,21250,702.02,2050,2050,2045,2665,1435,2050,2049.99,0.03,0,11748,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.64,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43562370,21250,702.02,2050,2050,2045,2665,1435,2050,2049.99,0.03,0,11748,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.64,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,43543960,21241,701.72,2050,2050,2045,2665,1435,2050,2050.00,0.03,0,11740,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.64,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,43490750,21215,700.86,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,11722,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.64,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,40190250,19605,647.67,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,11722,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.59,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,111343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,40190250,19605,647.67,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,11722,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.59,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,25057150,12223,403.80,2050,2050,2050,2665,1435,2050,2050.00,0.03,0,11722,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.37,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250219,091345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.03,0,0,2056,2052,2046,2042,2036,2055,2045,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.00,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250218,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,6205325,3027,234.11,2050,2050,2040,2665,1435,2050,2049.99,0.03,0,0,2060,2055,2050,2045,2040,2057,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.09,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250218,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,6203275,3026,234.03,2050,2050,2040,2665,1435,2050,2049.99,0.03,0,0,2060,2055,2050,2045,2040,2057,2047,3,615,100,1430,5,1,3310000,68,-40.10,1.07,12,0.09,-51.00,1903.00,3055,20240507,-33.06,2005,20241209,2.00,2085,-1.92,20250103,2030,0.74,20250206,3055,-33.06,20240507,2005,2.00,20241209,0.00,N,473000,100,3 억,,1081,N,N,0,N,00,N
20250218,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,6201230,3025,233.95,2050,2050,2040,2665,1435,2050,2049.99,0.03,0,0,2060,2055,2050,2045,2040,2057,2047,3,615,100,1430,5,1,3310000,68,-40.20,1.08,12,0.09,-51.00,1903.00,3055,20240507,-32.90,2005,20241209,2.24,2085,-1.68,20250103,2030,0.99,20250206,3055,-32.90,20240507,2005,2.24,20241209,0.00,N,473000,100,3 억,,1081,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 161342 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43562370 21250 702.02 2050 2050 2045 2665 1435 2050 2049.99 0.03 0 11748 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.64 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
3 20250219 151346 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43562370 21250 702.02 2050 2050 2045 2665 1435 2050 2049.99 0.03 0 11748 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.64 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
4 20250219 141342 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 43543960 21241 701.72 2050 2050 2045 2665 1435 2050 2050.00 0.03 0 11740 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.64 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
5 20250219 131342 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 43490750 21215 700.86 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 11722 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.64 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
6 20250219 121342 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 40190250 19605 647.67 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 11722 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.59 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
7 20250219 111343 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 40190250 19605 647.67 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 11722 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.59 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
8 20250219 101343 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 25057150 12223 403.80 2050 2050 2050 2665 1435 2050 2050.00 0.03 0 11722 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.37 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
9 20250219 091345 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 0 0 0.00 0 0 0 2665 1435 2050 0.00 0.03 0 0 2056 2052 2046 2042 2036 2055 2045 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.00 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
10 20250218 161338 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 6205325 3027 234.11 2050 2050 2040 2665 1435 2050 2049.99 0.03 0 0 2060 2055 2050 2045 2040 2057 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.09 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
11 20250218 151339 57 100.00 KOSDAQ 금융 N N N N N 2045 -5 5 -0.24 6203275 3026 234.03 2050 2050 2040 2665 1435 2050 2049.99 0.03 0 0 2060 2055 2050 2045 2040 2057 2047 3 615 100 1430 5 1 3310000 68 -40.10 1.07 12 0.09 -51.00 1903.00 3055 20240507 -33.06 2005 20241209 2.00 2085 -1.92 20250103 2030 0.74 20250206 3055 -33.06 20240507 2005 2.00 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N
12 20250218 141341 57 100.00 KOSDAQ 금융 N N N N N 2050 0 3 0.00 6201230 3025 233.95 2050 2050 2040 2665 1435 2050 2049.99 0.03 0 0 2060 2055 2050 2045 2040 2057 2047 3 615 100 1430 5 1 3310000 68 -40.20 1.08 12 0.09 -51.00 1903.00 3055 20240507 -32.90 2005 20241209 2.24 2085 -1.68 20250103 2030 0.99 20250206 3055 -32.90 20240507 2005 2.24 20241209 0.00 N 473000 100 3 억 1081 N N 0 N 00 N