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
474660/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,2055,0,3,0.00,8419595,4096,284.25,2060,2060,2055,2670,1440,2055,2055.57,0.88,0,1974,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.07,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,6364595,3096,214.85,2060,2060,2055,2670,1440,2055,2055.75,0.88,0,1974,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.06,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,5664215,2756,191.26,2060,2060,2055,2670,1440,2055,2055.23,0.88,0,1970,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.05,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,131344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,4371615,2127,147.61,2060,2060,2055,2670,1440,2055,2055.30,0.88,0,1342,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,121344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4165615,2027,140.67,2060,2060,2055,2670,1440,2055,2055.06,0.88,0,1342,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,111346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,4161500,2025,140.53,2060,2060,2055,2670,1440,2055,2055.06,0.88,0,1341,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.04,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,101345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,1140650,555,38.51,2060,2060,2055,2670,1440,2055,2055.23,0.88,0,0,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.01,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250219,091348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2060,1,0.07,2060,2060,2060,2670,1440,2055,2060.00,0.88,0,0,2078,2066,2058,2046,2038,2065,2045,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48835,N,N,0,N,00,N
20250218,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2963500,1441,9.88,2055,2070,2050,2670,1440,2055,2056.56,0.88,0,-3,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.03,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,151341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,0,3,0.00,2829775,1376,9.44,2055,2070,2050,2670,1440,2055,2056.52,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,113,2055.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.23,1980,20241230,3.79,2080,-1.20,20250114,1995,3.01,20250102,5300,-61.23,20240415,1980,3.79,20241230,0.05,N,474660,100,5 억,,48838,N,N,0,N,00,N
20250218,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,5,2,0.24,2718780,1322,9.07,2055,2070,2050,2670,1440,2055,2056.57,0.88,0,32,2071,2062,2051,2042,2031,2067,2047,6,615,100,1430,5,1,5520000,114,2060.00,1.33,12,0.02,1.00,1549.00,5300,20240415,-61.13,1980,20241230,4.04,2080,-0.96,20250114,1995,3.26,20250102,5300,-61.13,20240415,1980,4.04,20241230,0.05,N,474660,100,5 억,,48838,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 2055 0 3 0.00 8419595 4096 284.25 2060 2060 2055 2670 1440 2055 2055.57 0.88 0 1974 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.07 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
3 20250219 151349 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 6364595 3096 214.85 2060 2060 2055 2670 1440 2055 2055.75 0.88 0 1974 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.06 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
4 20250219 141345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 5664215 2756 191.26 2060 2060 2055 2670 1440 2055 2055.23 0.88 0 1970 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.05 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
5 20250219 131344 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 4371615 2127 147.61 2060 2060 2055 2670 1440 2055 2055.30 0.88 0 1342 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
6 20250219 121344 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 4165615 2027 140.67 2060 2060 2055 2670 1440 2055 2055.06 0.88 0 1342 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
7 20250219 111346 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 4161500 2025 140.53 2060 2060 2055 2670 1440 2055 2055.06 0.88 0 1341 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.04 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
8 20250219 101345 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 1140650 555 38.51 2060 2060 2055 2670 1440 2055 2055.23 0.88 0 0 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.01 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
9 20250219 091348 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 2060 1 0.07 2060 2060 2060 2670 1440 2055 2060.00 0.88 0 0 2078 2066 2058 2046 2038 2065 2045 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.00 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48835 N N 0 N 00 N
10 20250218 161340 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2963500 1441 9.88 2055 2070 2050 2670 1440 2055 2056.56 0.88 0 -3 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.03 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
11 20250218 151341 57 100.00 KOSDAQ 금융 N N N N N 2055 0 3 0.00 2829775 1376 9.44 2055 2070 2050 2670 1440 2055 2056.52 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 113 2055.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.23 1980 20241230 3.79 2080 -1.20 20250114 1995 3.01 20250102 5300 -61.23 20240415 1980 3.79 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N
12 20250218 141343 57 100.00 KOSDAQ 금융 N N N N N 2060 5 2 0.24 2718780 1322 9.07 2055 2070 2050 2670 1440 2055 2056.57 0.88 0 32 2071 2062 2051 2042 2031 2067 2047 6 615 100 1430 5 1 5520000 114 2060.00 1.33 12 0.02 1.00 1549.00 5300 20240415 -61.13 1980 20241230 4.04 2080 -0.96 20250114 1995 3.26 20250102 5300 -61.13 20240415 1980 4.04 20241230 0.05 N 474660 100 5 억 48838 N N 0 N 00 N