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
477380/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
20250219,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,36211328,18167,153.36,1992,2005,1991,2605,1405,2005,1993.25,0.10,0,138,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.78,1942,20241227,2.88,2020,-1.09,20250212,1963,1.78,20250131,7080,-71.78,20240529,1942,2.88,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,35382300,17752,149.86,1992,2005,1991,2605,1405,2005,1993.14,0.10,0,276,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,35370333,17746,149.81,1992,2005,1991,2605,1405,2005,1993.14,0.10,0,276,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.22,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-10,5,-0.50,20549041,10306,87.00,1992,2005,1991,2605,1405,2005,1993.89,0.10,0,326,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.13,0.00,0.00,7080,20240529,-71.82,1942,20241227,2.73,2020,-1.24,20250212,1963,1.63,20250131,7080,-71.82,20240529,1942,2.73,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,121349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,-8,5,-0.40,16843427,8446,71.30,1992,2005,1992,2605,1405,2005,1994.25,0.10,0,172,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.79,1942,20241227,2.83,2020,-1.14,20250212,1963,1.73,20250131,7080,-71.79,20240529,1942,2.83,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-6,5,-0.30,16783493,8416,71.05,1992,2005,1992,2605,1405,2005,1994.24,0.10,0,172,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,1,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.77,1942,20241227,2.94,2020,-1.04,20250212,1963,1.83,20250131,7080,-71.77,20240529,1942,2.94,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,101350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,16679540,8364,70.61,1992,2005,1992,2605,1405,2005,1994.21,0.10,0,172,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.75,1942,20241227,2.99,2020,-0.99,20250212,1963,1.88,20250131,7080,-71.75,20240529,1942,2.99,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250219,091352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,51873,26,0.22,1992,2005,1992,2605,1405,2005,1995.12,0.10,0,0,2035,2020,2005,1990,1975,2027,1997,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.00,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,-0.74,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8253,N,N,0,N,00,N
20250218,161344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,N,N,0,N,00,N
20250218,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,23619662,11846,53.52,1995,2020,1990,2605,1405,2005,1993.89,0.10,0,-19,2021,2013,2002,1994,1983,2017,1998,8,600,100,1400,5,1,8100000,162,0.00,0.00,12,0.15,0.00,0.00,7080,20240529,-71.68,1942,20241227,3.24,2020,0.00,20250212,1963,2.14,20250131,7080,-71.68,20240529,1942,3.24,20241227,0.00,N,477380,100,8 억,,8267,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 161349 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 36211328 18167 153.36 1992 2005 1991 2605 1405 2005 1993.25 0.10 0 138 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.22 0.00 0.00 7080 20240529 -71.78 1942 20241227 2.88 2020 -1.09 20250212 1963 1.78 20250131 7080 -71.78 20240529 1942 2.88 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
3 20250219 151353 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 35382300 17752 149.86 1992 2005 1991 2605 1405 2005 1993.14 0.10 0 276 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.22 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1963 1.73 20250131 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
4 20250219 141349 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 35370333 17746 149.81 1992 2005 1991 2605 1405 2005 1993.14 0.10 0 276 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.22 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1963 1.73 20250131 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
5 20250219 131349 57 100.00 KOSDAQ 금융 N N N N N 1995 -10 5 -0.50 20549041 10306 87.00 1992 2005 1991 2605 1405 2005 1993.89 0.10 0 326 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.13 0.00 0.00 7080 20240529 -71.82 1942 20241227 2.73 2020 -1.24 20250212 1963 1.63 20250131 7080 -71.82 20240529 1942 2.73 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
6 20250219 121349 57 100.00 KOSDAQ 금융 N N N N N 1997 -8 5 -0.40 16843427 8446 71.30 1992 2005 1992 2605 1405 2005 1994.25 0.10 0 172 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.79 1942 20241227 2.83 2020 -1.14 20250212 1963 1.73 20250131 7080 -71.79 20240529 1942 2.83 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
7 20250219 111351 57 100.00 KOSDAQ 금융 N N N N N 1999 -6 5 -0.30 16783493 8416 71.05 1992 2005 1992 2605 1405 2005 1994.24 0.10 0 172 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 1 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.77 1942 20241227 2.94 2020 -1.04 20250212 1963 1.83 20250131 7080 -71.77 20240529 1942 2.94 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
8 20250219 101350 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 16679540 8364 70.61 1992 2005 1992 2605 1405 2005 1994.21 0.10 0 172 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.10 0.00 0.00 7080 20240529 -71.75 1942 20241227 2.99 2020 -0.99 20250212 1963 1.88 20250131 7080 -71.75 20240529 1942 2.99 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
9 20250219 091352 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 51873 26 0.22 1992 2005 1992 2605 1405 2005 1995.12 0.10 0 0 2035 2020 2005 1990 1975 2027 1997 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.00 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 -0.74 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8253 N N 0 N 00 N
10 20250218 161344 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
11 20250218 151346 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N
12 20250218 141348 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 23619662 11846 53.52 1995 2020 1990 2605 1405 2005 1993.89 0.10 0 -19 2021 2013 2002 1994 1983 2017 1998 8 600 100 1400 5 1 8100000 162 0.00 0.00 12 0.15 0.00 0.00 7080 20240529 -71.68 1942 20241227 3.24 2020 0.00 20250212 1963 2.14 20250131 7080 -71.68 20240529 1942 3.24 20241227 0.00 N 477380 100 8 억 8267 N N 0 N 00 N