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
474490/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
20250219,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,7420085,3716,690.71,1997,1999,1995,2595,1398,1997,1996.79,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.07,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,7004917,3508,652.04,1997,1999,1995,2595,1398,1997,1996.84,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,6504171,3257,605.39,1997,1999,1995,2595,1398,1997,1996.98,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,6470255,3240,602.23,1997,1999,1995,2595,1398,1997,1996.99,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,6470255,3240,602.23,1997,1999,1995,2595,1398,1997,1996.99,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,111345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,-1,5,-0.05,6468259,3239,602.04,1997,1999,1995,2595,1398,1997,1996.99,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.33,1.12,12,0.06,-12.00,1785.00,3300,20240502,-39.52,1930,20241223,3.42,1999,0.00,20250218,1940,2.89,20250103,3300,-39.52,20240502,1930,3.42,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,2,2,0.10,4333478,2170,403.35,1997,1999,1995,2595,1398,1997,1996.99,0.02,0,-4,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.58,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.42,1930,20241223,3.58,1999,0.00,20250218,1940,3.04,20250103,3300,-39.42,20240502,1930,3.58,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250219,091347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,19970,10,1.86,1997,1997,1997,2595,1398,1997,1997.00,0.02,0,-1,2003,2000,1996,1993,1989,1998,1991,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,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 161344 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 7420085 3716 690.71 1997 1999 1995 2595 1398 1997 1996.79 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.07 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
3 20250219 151348 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 7004917 3508 652.04 1997 1999 1995 2595 1398 1997 1996.84 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
4 20250219 141344 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 6504171 3257 605.39 1997 1999 1995 2595 1398 1997 1996.98 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
5 20250219 131344 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 6470255 3240 602.23 1997 1999 1995 2595 1398 1997 1996.99 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
6 20250219 121344 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 6470255 3240 602.23 1997 1999 1995 2595 1398 1997 1996.99 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
7 20250219 111345 57 100.00 KOSDAQ 금융 N N N N N 1996 -1 5 -0.05 6468259 3239 602.04 1997 1999 1995 2595 1398 1997 1996.99 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.33 1.12 12 0.06 -12.00 1785.00 3300 20240502 -39.52 1930 20241223 3.42 1999 0.00 20250218 1940 2.89 20250103 3300 -39.52 20240502 1930 3.42 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
8 20250219 101345 57 100.00 KOSDAQ 금융 N N N N N 1999 2 2 0.10 4333478 2170 403.35 1997 1999 1995 2595 1398 1997 1996.99 0.02 0 -4 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.58 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.42 1930 20241223 3.58 1999 0.00 20250218 1940 3.04 20250103 3300 -39.42 20240502 1930 3.58 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
9 20250219 091347 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 19970 10 1.86 1997 1997 1997 2595 1398 1997 1997.00 0.02 0 -1 2003 2000 1996 1993 1989 1998 1991 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
10 20250218 161339 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
11 20250218 151340 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
12 20250218 141343 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N