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
473370/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,1998,-7,5,-0.35,43702807,21844,1715.95,2010,2010,1998,2605,1405,2005,2000.68,0.00,0,357,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,1,1,4210000,84,-39.96,0.95,12,0.52,-50.00,2103.00,4550,20240305,-56.09,1950,20241224,2.46,2010,-0.60,20250219,1953,2.30,20250102,4550,-56.09,20240305,1950,2.46,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,43656853,21821,1714.14,2010,2010,1998,2605,1405,2005,2000.68,0.00,0,380,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.52,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,31722050,15853,1245.33,2010,2010,1998,2605,1405,2005,2001.01,0.00,0,390,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.38,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,-0.50,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,131343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,31720050,15852,1245.25,2010,2010,1998,2605,1405,2005,2001.01,0.00,0,390,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,1,1,4210000,84,-39.96,0.95,12,0.38,-50.00,2103.00,4550,20240305,-56.09,1950,20241224,2.46,2010,-0.60,20250219,1953,2.30,20250102,4550,-56.09,20240305,1950,2.46,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,121343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,21684050,10829,850.67,2010,2010,2000,2605,1405,2005,2002.41,0.00,0,367,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.26,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,-0.50,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,111344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12982050,6478,508.88,2010,2010,2000,2605,1405,2005,2004.02,0.00,0,367,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.15,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,-0.50,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,101344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12982050,6478,508.88,2010,2010,2000,2605,1405,2005,2004.02,0.00,0,367,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.00,0.95,12,0.15,-50.00,2103.00,4550,20240305,-56.04,1950,20241224,2.56,2010,-0.50,20250219,1953,2.41,20250102,4550,-56.04,20240305,1950,2.56,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250219,091346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,221050,110,8.64,2010,2010,2005,2605,1405,2005,2009.55,0.00,0,0,2011,2007,2001,1997,1991,2010,2000,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.00,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2010,-0.25,20250219,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250218,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2550415,1273,94.23,1995,2005,1995,2600,1400,2000,2003.47,0.00,0,-10,2012,2005,1998,1991,1984,2009,1995,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.03,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2005,0.00,20250214,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250218,151339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2550415,1273,94.23,1995,2005,1995,2600,1400,2000,2003.47,0.00,0,-10,2012,2005,1998,1991,1984,2009,1995,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.03,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2005,0.00,20250214,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N
20250218,141341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,2550415,1273,94.23,1995,2005,1995,2600,1400,2000,2003.47,0.00,0,-10,2012,2005,1998,1991,1984,2009,1995,4,600,100,1400,5,1,4210000,84,-40.10,0.95,12,0.03,-50.00,2103.00,4550,20240305,-55.93,1950,20241224,2.82,2005,0.00,20250214,1953,2.66,20250102,4550,-55.93,20240305,1950,2.82,20241224,0.00,N,473370,100,4 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 161342 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 43702807 21844 1715.95 2010 2010 1998 2605 1405 2005 2000.68 0.00 0 357 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 1 1 4210000 84 -39.96 0.95 12 0.52 -50.00 2103.00 4550 20240305 -56.09 1950 20241224 2.46 2010 -0.60 20250219 1953 2.30 20250102 4550 -56.09 20240305 1950 2.46 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
3 20250219 151347 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 43656853 21821 1714.14 2010 2010 1998 2605 1405 2005 2000.68 0.00 0 380 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.52 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
4 20250219 141343 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 31722050 15853 1245.33 2010 2010 1998 2605 1405 2005 2001.01 0.00 0 390 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.38 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 -0.50 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
5 20250219 131343 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 31720050 15852 1245.25 2010 2010 1998 2605 1405 2005 2001.01 0.00 0 390 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 1 1 4210000 84 -39.96 0.95 12 0.38 -50.00 2103.00 4550 20240305 -56.09 1950 20241224 2.46 2010 -0.60 20250219 1953 2.30 20250102 4550 -56.09 20240305 1950 2.46 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
6 20250219 121343 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 21684050 10829 850.67 2010 2010 2000 2605 1405 2005 2002.41 0.00 0 367 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.26 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 -0.50 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
7 20250219 111344 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 12982050 6478 508.88 2010 2010 2000 2605 1405 2005 2004.02 0.00 0 367 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.15 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 -0.50 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
8 20250219 101344 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 12982050 6478 508.88 2010 2010 2000 2605 1405 2005 2004.02 0.00 0 367 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.00 0.95 12 0.15 -50.00 2103.00 4550 20240305 -56.04 1950 20241224 2.56 2010 -0.50 20250219 1953 2.41 20250102 4550 -56.04 20240305 1950 2.56 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
9 20250219 091346 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 221050 110 8.64 2010 2010 2005 2605 1405 2005 2009.55 0.00 0 0 2011 2007 2001 1997 1991 2010 2000 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.00 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2010 -0.25 20250219 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
10 20250218 161338 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 2550415 1273 94.23 1995 2005 1995 2600 1400 2000 2003.47 0.00 0 -10 2012 2005 1998 1991 1984 2009 1995 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.03 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2005 0.00 20250214 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
11 20250218 151339 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 2550415 1273 94.23 1995 2005 1995 2600 1400 2000 2003.47 0.00 0 -10 2012 2005 1998 1991 1984 2009 1995 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.03 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2005 0.00 20250214 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N
12 20250218 141341 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 2550415 1273 94.23 1995 2005 1995 2600 1400 2000 2003.47 0.00 0 -10 2012 2005 1998 1991 1984 2009 1995 4 600 100 1400 5 1 4210000 84 -40.10 0.95 12 0.03 -50.00 2103.00 4550 20240305 -55.93 1950 20241224 2.82 2005 0.00 20250214 1953 2.66 20250102 4550 -55.93 20240305 1950 2.82 20241224 0.00 N 473370 100 4 억 0 N N 0 N 00 N