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
478110/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
20250219,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,5,2,0.25,61311363,30752,155.76,1995,2000,1993,2590,1396,1993,1993.74,0.00,0,9015,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.61,0.00,0.00,3685,20240712,-45.78,1960,20250106,1.94,2010,-0.60,20250205,1960,1.94,20250106,3685,-45.78,20240712,1960,1.94,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,60332343,30262,153.28,1995,2000,1993,2590,1396,1993,1993.67,0.00,0,9505,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.60,0.00,0.00,3685,20240712,-45.75,1960,20250106,1.99,2010,-0.55,20250205,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,6,2,0.30,60332343,30262,153.28,1995,2000,1993,2590,1396,1993,1993.67,0.00,0,9505,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.60,0.00,0.00,3685,20240712,-45.75,1960,20250106,1.99,2010,-0.55,20250205,1960,1.99,20250106,3685,-45.75,20240712,1960,1.99,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,34410648,17261,87.43,1995,2000,1993,2590,1396,1993,1993.55,0.00,0,9449,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.34,0.00,0.00,3685,20240712,-45.86,1960,20250106,1.79,2010,-0.75,20250205,1960,1.79,20250106,3685,-45.86,20240712,1960,1.79,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,121350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,31615653,15860,80.33,1995,2000,1993,2590,1396,1993,1993.42,0.00,0,9449,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,5,1,5020000,100,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,31609653,15857,80.32,1995,2000,1993,2590,1396,1993,1993.42,0.00,0,9449,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,5,1,5020000,100,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,7,2,0.35,31599653,15852,80.29,1995,2000,1993,2590,1396,1993,1993.42,0.00,0,9449,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,5,1,5020000,100,0.00,0.00,12,0.32,0.00,0.00,3685,20240712,-45.73,1960,20250106,2.04,2010,-0.50,20250205,1960,2.04,20250106,3685,-45.73,20240712,1960,2.04,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250219,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,0,0,0.00,0,0,0,2590,1396,1993,0.00,0.00,0,0,2017,2004,1997,1984,1977,2001,1981,5,597,100,1390,1,1,5020000,100,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.92,1960,20250106,1.68,2010,-0.85,20250205,1960,1.68,20250106,3685,-45.92,20240712,1960,1.68,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250218,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-12,5,-0.60,39313258,19743,913.18,2010,2010,1990,2605,1405,2005,1991.25,0.00,0,748,2024,2014,2000,1990,1976,2019,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.39,0.00,0.00,3685,20240712,-45.92,1960,20250106,1.68,2010,0.00,20250205,1960,1.68,20250106,3685,-45.92,20240712,1960,1.68,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250218,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-11,5,-0.55,37986628,19078,882.42,2010,2010,1990,2605,1405,2005,1991.12,0.00,0,1198,2024,2014,2000,1990,1976,2019,1995,5,600,100,1400,1,1,5020000,100,0.00,0.00,12,0.38,0.00,0.00,3685,20240712,-45.89,1960,20250106,1.73,2010,0.00,20250205,1960,1.73,20250106,3685,-45.89,20240712,1960,1.73,20250106,0.31,N,478110,100,5 억,,0,N,N,0,N,00,N
20250218,141349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,34969706,17565,812.44,2010,2010,1990,2605,1405,2005,1990.87,0.00,0,0,2024,2014,2000,1990,1976,2019,1995,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.35,0.00,0.00,3685,20240712,-45.59,1960,20250106,2.30,2010,0.00,20250205,1960,2.30,20250106,3685,-45.59,20240712,1960,2.30,20250106,0.31,N,478110,100,5 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 161350 57 100.00 KOSDAQ 금융 N N N N N 1998 5 2 0.25 61311363 30752 155.76 1995 2000 1993 2590 1396 1993 1993.74 0.00 0 9015 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.61 0.00 0.00 3685 20240712 -45.78 1960 20250106 1.94 2010 -0.60 20250205 1960 1.94 20250106 3685 -45.78 20240712 1960 1.94 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
3 20250219 151355 57 100.00 KOSDAQ 금융 N N N N N 1999 6 2 0.30 60332343 30262 153.28 1995 2000 1993 2590 1396 1993 1993.67 0.00 0 9505 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.60 0.00 0.00 3685 20240712 -45.75 1960 20250106 1.99 2010 -0.55 20250205 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
4 20250219 141350 57 100.00 KOSDAQ 금융 N N N N N 1999 6 2 0.30 60332343 30262 153.28 1995 2000 1993 2590 1396 1993 1993.67 0.00 0 9505 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.60 0.00 0.00 3685 20240712 -45.75 1960 20250106 1.99 2010 -0.55 20250205 1960 1.99 20250106 3685 -45.75 20240712 1960 1.99 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
5 20250219 131350 57 100.00 KOSDAQ 금융 N N N N N 1995 2 2 0.10 34410648 17261 87.43 1995 2000 1993 2590 1396 1993 1993.55 0.00 0 9449 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.34 0.00 0.00 3685 20240712 -45.86 1960 20250106 1.79 2010 -0.75 20250205 1960 1.79 20250106 3685 -45.86 20240712 1960 1.79 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
6 20250219 121350 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 31615653 15860 80.33 1995 2000 1993 2590 1396 1993 1993.42 0.00 0 9449 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 5 1 5020000 100 0.00 0.00 12 0.32 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
7 20250219 111352 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 31609653 15857 80.32 1995 2000 1993 2590 1396 1993 1993.42 0.00 0 9449 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 5 1 5020000 100 0.00 0.00 12 0.32 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
8 20250219 101351 57 100.00 KOSDAQ 금융 N N N N N 2000 7 2 0.35 31599653 15852 80.29 1995 2000 1993 2590 1396 1993 1993.42 0.00 0 9449 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 5 1 5020000 100 0.00 0.00 12 0.32 0.00 0.00 3685 20240712 -45.73 1960 20250106 2.04 2010 -0.50 20250205 1960 2.04 20250106 3685 -45.73 20240712 1960 2.04 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
9 20250219 091354 57 100.00 KOSDAQ 금융 N N N N N 1993 0 3 0.00 0 0 0.00 0 0 0 2590 1396 1993 0.00 0.00 0 0 2017 2004 1997 1984 1977 2001 1981 5 597 100 1390 1 1 5020000 100 0.00 0.00 12 0.00 0.00 0.00 3685 20240712 -45.92 1960 20250106 1.68 2010 -0.85 20250205 1960 1.68 20250106 3685 -45.92 20240712 1960 1.68 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
10 20250218 161346 57 100.00 KOSDAQ 금융 N N N N N 1993 -12 5 -0.60 39313258 19743 913.18 2010 2010 1990 2605 1405 2005 1991.25 0.00 0 748 2024 2014 2000 1990 1976 2019 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.39 0.00 0.00 3685 20240712 -45.92 1960 20250106 1.68 2010 0.00 20250205 1960 1.68 20250106 3685 -45.92 20240712 1960 1.68 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
11 20250218 151347 57 100.00 KOSDAQ 금융 N N N N N 1994 -11 5 -0.55 37986628 19078 882.42 2010 2010 1990 2605 1405 2005 1991.12 0.00 0 1198 2024 2014 2000 1990 1976 2019 1995 5 600 100 1400 1 1 5020000 100 0.00 0.00 12 0.38 0.00 0.00 3685 20240712 -45.89 1960 20250106 1.73 2010 0.00 20250205 1960 1.73 20250106 3685 -45.89 20240712 1960 1.73 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N
12 20250218 141349 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 34969706 17565 812.44 2010 2010 1990 2605 1405 2005 1990.87 0.00 0 0 2024 2014 2000 1990 1976 2019 1995 5 600 100 1400 5 1 5020000 101 0.00 0.00 12 0.35 0.00 0.00 3685 20240712 -45.59 1960 20250106 2.30 2010 0.00 20250205 1960 2.30 20250106 3685 -45.59 20240712 1960 2.30 20250106 0.31 N 478110 100 5 억 0 N N 0 N 00 N