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
473050/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,1986,-1,5,-0.05,19333810,9745,429.86,1987,1990,1960,2580,1391,1987,1983.97,0.01,0,330,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.93,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1990,-0.20,20250219,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-3,5,-0.15,18690363,9421,415.57,1987,1990,1960,2580,1391,1987,1983.90,0.01,0,332,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.86,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.99,1930,20250122,2.80,1990,-0.30,20250219,1930,2.80,20250122,3480,-42.99,20240229,1930,2.80,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,141342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,18656707,9404,414.82,1987,1990,1960,2580,1391,1987,1983.91,0.01,0,332,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.89,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.96,1930,20250122,2.85,1990,-0.25,20250219,1930,2.85,20250122,3480,-42.96,20240229,1930,2.85,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,131342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-2,5,-0.10,18458233,9304,410.41,1987,1990,1960,2580,1391,1987,1983.90,0.01,0,332,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.89,1.29,12,0.13,-28.00,1543.00,3480,20240229,-42.96,1930,20250122,2.85,1990,-0.25,20250219,1930,2.85,20250122,3480,-42.96,20240229,1930,2.85,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,121342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-1,5,-0.05,5305747,2671,117.82,1987,1990,1986,2580,1391,1987,1986.43,0.01,0,263,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.93,1.29,12,0.04,-28.00,1543.00,3480,20240229,-42.93,1930,20250122,2.90,1990,-0.20,20250219,1930,2.90,20250122,3480,-42.93,20240229,1930,2.90,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,2128147,1071,47.24,1987,1990,1987,2580,1391,1987,1987.07,0.01,0,155,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-71.00,1.29,12,0.02,-28.00,1543.00,3480,20240229,-42.87,1930,20250122,3.01,1990,-0.10,20250219,1930,3.01,20250122,3480,-42.87,20240229,1930,3.01,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,101343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,1758560,885,39.04,1987,1990,1987,2580,1391,1987,1987.07,0.01,0,155,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-70.96,1.29,12,0.01,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1990,-0.15,20250219,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250219,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,552401,278,12.26,1987,1990,1987,2580,1391,1987,1987.05,0.01,0,-23,1994,1990,1983,1979,1972,1992,1981,7,593,100,1390,1,1,7010000,139,-71.07,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.82,1930,20250122,3.11,1990,0.00,20250219,1930,3.11,20250122,3480,-42.82,20240229,1930,3.11,20250122,0.00,N,473050,100,7 억,,359,N,N,0,N,00,N
20250218,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,N,N,0,N,00,N
20250218,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,4500897,2267,78.69,1980,1987,1976,2580,1390,1985,1985.40,0.01,0,-21,1991,1988,1984,1981,1977,1989,1982,7,595,100,1380,1,1,7010000,139,-70.96,1.29,12,0.03,-28.00,1543.00,3480,20240229,-42.90,1930,20250122,2.95,1987,0.00,20250217,1930,2.95,20250122,3480,-42.90,20240229,1930,2.95,20250122,0.00,N,473050,100,7 억,,360,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 1986 -1 5 -0.05 19333810 9745 429.86 1987 1990 1960 2580 1391 1987 1983.97 0.01 0 330 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.93 1.29 12 0.14 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1990 -0.20 20250219 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
3 20250219 151347 57 100.00 KOSDAQ 금융 N N N N N 1984 -3 5 -0.15 18690363 9421 415.57 1987 1990 1960 2580 1391 1987 1983.90 0.01 0 332 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.86 1.29 12 0.13 -28.00 1543.00 3480 20240229 -42.99 1930 20250122 2.80 1990 -0.30 20250219 1930 2.80 20250122 3480 -42.99 20240229 1930 2.80 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
4 20250219 141342 57 100.00 KOSDAQ 금융 N N N N N 1985 -2 5 -0.10 18656707 9404 414.82 1987 1990 1960 2580 1391 1987 1983.91 0.01 0 332 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.89 1.29 12 0.13 -28.00 1543.00 3480 20240229 -42.96 1930 20250122 2.85 1990 -0.25 20250219 1930 2.85 20250122 3480 -42.96 20240229 1930 2.85 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
5 20250219 131342 57 100.00 KOSDAQ 금융 N N N N N 1985 -2 5 -0.10 18458233 9304 410.41 1987 1990 1960 2580 1391 1987 1983.90 0.01 0 332 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.89 1.29 12 0.13 -28.00 1543.00 3480 20240229 -42.96 1930 20250122 2.85 1990 -0.25 20250219 1930 2.85 20250122 3480 -42.96 20240229 1930 2.85 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
6 20250219 121342 57 100.00 KOSDAQ 금융 N N N N N 1986 -1 5 -0.05 5305747 2671 117.82 1987 1990 1986 2580 1391 1987 1986.43 0.01 0 263 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.93 1.29 12 0.04 -28.00 1543.00 3480 20240229 -42.93 1930 20250122 2.90 1990 -0.20 20250219 1930 2.90 20250122 3480 -42.93 20240229 1930 2.90 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
7 20250219 111344 57 100.00 KOSDAQ 금융 N N N N N 1988 1 2 0.05 2128147 1071 47.24 1987 1990 1987 2580 1391 1987 1987.07 0.01 0 155 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -71.00 1.29 12 0.02 -28.00 1543.00 3480 20240229 -42.87 1930 20250122 3.01 1990 -0.10 20250219 1930 3.01 20250122 3480 -42.87 20240229 1930 3.01 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
8 20250219 101343 57 100.00 KOSDAQ 금융 N N N N N 1987 0 3 0.00 1758560 885 39.04 1987 1990 1987 2580 1391 1987 1987.07 0.01 0 155 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -70.96 1.29 12 0.01 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1990 -0.15 20250219 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
9 20250219 091346 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 552401 278 12.26 1987 1990 1987 2580 1391 1987 1987.05 0.01 0 -23 1994 1990 1983 1979 1972 1992 1981 7 593 100 1390 1 1 7010000 139 -71.07 1.29 12 0.00 -28.00 1543.00 3480 20240229 -42.82 1930 20250122 3.11 1990 0.00 20250219 1930 3.11 20250122 3480 -42.82 20240229 1930 3.11 20250122 0.00 N 473050 100 7 억 359 N N 0 N 00 N
10 20250218 161338 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
11 20250218 151339 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N
12 20250218 141341 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 4500897 2267 78.69 1980 1987 1976 2580 1390 1985 1985.40 0.01 0 -21 1991 1988 1984 1981 1977 1989 1982 7 595 100 1380 1 1 7010000 139 -70.96 1.29 12 0.03 -28.00 1543.00 3480 20240229 -42.90 1930 20250122 2.95 1987 0.00 20250217 1930 2.95 20250122 3480 -42.90 20240229 1930 2.95 20250122 0.00 N 473050 100 7 억 360 N N 0 N 00 N