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
493790/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
20250219,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,156072138,79310,194.02,1967,1971,1964,2550,1375,1964,1967.87,0.08,0,31815,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.49,0.00,0.00,2190,20250123,-10.09,1911,20250123,3.04,2190,-10.09,20250123,1911,3.04,20250123,2190,-10.09,20250123,1911,3.04,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1969,5,2,0.25,153963339,78239,191.40,1967,1971,1964,2550,1375,1964,1967.86,0.08,0,32019,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.47,0.00,0.00,2190,20250123,-10.09,1911,20250123,3.04,2190,-10.09,20250123,1911,3.04,20250123,2190,-10.09,20250123,1911,3.04,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,4,2,0.20,137877178,70069,171.41,1967,1971,1964,2550,1375,1964,1967.73,0.08,0,32019,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.32,0.00,0.00,2190,20250123,-10.14,1911,20250123,2.98,2190,-10.14,20250123,1911,2.98,20250123,2190,-10.14,20250123,1911,2.98,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,4,2,0.20,132636426,67405,164.89,1967,1971,1964,2550,1375,1964,1967.75,0.08,0,32019,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.27,0.00,0.00,2190,20250123,-10.14,1911,20250123,2.98,2190,-10.14,20250123,1911,2.98,20250123,2190,-10.14,20250123,1911,2.98,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,6,2,0.31,121113611,61551,150.57,1967,1971,1964,2550,1375,1964,1967.70,0.08,0,36758,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.16,0.00,0.00,2190,20250123,-10.05,1911,20250123,3.09,2190,-10.05,20250123,1911,3.09,20250123,2190,-10.05,20250123,1911,3.09,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,111359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,6,2,0.31,118009371,59975,146.72,1967,1971,1964,2550,1375,1964,1967.64,0.08,0,36758,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,105,0.00,0.00,12,1.13,0.00,0.00,2190,20250123,-10.05,1911,20250123,3.09,2190,-10.05,20250123,1911,3.09,20250123,2190,-10.05,20250123,1911,3.09,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,2,2,0.10,27405308,13948,34.12,1967,1967,1964,2550,1375,1964,1964.82,0.08,0,224,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.26,0.00,0.00,2190,20250123,-10.23,1911,20250123,2.88,2190,-10.23,20250123,1911,2.88,20250123,2190,-10.23,20250123,1911,2.88,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250219,091401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,13547348,6895,16.87,1967,1967,1964,2550,1375,1964,1964.81,0.08,0,228,1966,1964,1963,1961,1960,1965,1962,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.13,0.00,0.00,2190,20250123,-10.32,1911,20250123,2.77,2190,-10.32,20250123,1911,2.77,20250123,2190,-10.32,20250123,1911,2.77,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250218,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,80280449,40878,93.72,1964,1965,1962,2550,1375,1964,1963.90,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.77,0.00,0.00,2190,20250123,-10.32,1911,20250123,2.77,2190,-10.32,20250123,1911,2.77,20250123,2190,-10.32,20250123,1911,2.77,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250218,151354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,44606353,22714,52.07,1964,1965,1962,2550,1375,1964,1963.83,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.43,0.00,0.00,2190,20250123,-10.32,1911,20250123,2.77,2190,-10.32,20250123,1911,2.77,20250123,2190,-10.32,20250123,1911,2.77,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250218,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,40991493,20874,47.86,1964,1965,1962,2550,1375,1964,1963.76,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.39,0.00,0.00,2190,20250123,-10.32,1911,20250123,2.77,2190,-10.32,20250123,1911,2.77,20250123,2190,-10.32,20250123,1911,2.77,20250123,0.00,N,493790,100,5 억,,4044,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 161357 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 156072138 79310 194.02 1967 1971 1964 2550 1375 1964 1967.87 0.08 0 31815 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.49 0.00 0.00 2190 20250123 -10.09 1911 20250123 3.04 2190 -10.09 20250123 1911 3.04 20250123 2190 -10.09 20250123 1911 3.04 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
3 20250219 151402 57 100.00 KOSDAQ 금융 N N N N N 1969 5 2 0.25 153963339 78239 191.40 1967 1971 1964 2550 1375 1964 1967.86 0.08 0 32019 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.47 0.00 0.00 2190 20250123 -10.09 1911 20250123 3.04 2190 -10.09 20250123 1911 3.04 20250123 2190 -10.09 20250123 1911 3.04 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
4 20250219 141357 57 100.00 KOSDAQ 금융 N N N N N 1968 4 2 0.20 137877178 70069 171.41 1967 1971 1964 2550 1375 1964 1967.73 0.08 0 32019 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.32 0.00 0.00 2190 20250123 -10.14 1911 20250123 2.98 2190 -10.14 20250123 1911 2.98 20250123 2190 -10.14 20250123 1911 2.98 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
5 20250219 131357 57 100.00 KOSDAQ 금융 N N N N N 1968 4 2 0.20 132636426 67405 164.89 1967 1971 1964 2550 1375 1964 1967.75 0.08 0 32019 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.27 0.00 0.00 2190 20250123 -10.14 1911 20250123 2.98 2190 -10.14 20250123 1911 2.98 20250123 2190 -10.14 20250123 1911 2.98 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
6 20250219 121357 57 100.00 KOSDAQ 금융 N N N N N 1970 6 2 0.31 121113611 61551 150.57 1967 1971 1964 2550 1375 1964 1967.70 0.08 0 36758 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.16 0.00 0.00 2190 20250123 -10.05 1911 20250123 3.09 2190 -10.05 20250123 1911 3.09 20250123 2190 -10.05 20250123 1911 3.09 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
7 20250219 111359 57 100.00 KOSDAQ 금융 N N N N N 1970 6 2 0.31 118009371 59975 146.72 1967 1971 1964 2550 1375 1964 1967.64 0.08 0 36758 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 105 0.00 0.00 12 1.13 0.00 0.00 2190 20250123 -10.05 1911 20250123 3.09 2190 -10.05 20250123 1911 3.09 20250123 2190 -10.05 20250123 1911 3.09 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
8 20250219 101358 57 100.00 KOSDAQ 금융 N N N N N 1966 2 2 0.10 27405308 13948 34.12 1967 1967 1964 2550 1375 1964 1964.82 0.08 0 224 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.26 0.00 0.00 2190 20250123 -10.23 1911 20250123 2.88 2190 -10.23 20250123 1911 2.88 20250123 2190 -10.23 20250123 1911 2.88 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
9 20250219 091401 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 13547348 6895 16.87 1967 1967 1964 2550 1375 1964 1964.81 0.08 0 228 1966 1964 1963 1961 1960 1965 1962 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.13 0.00 0.00 2190 20250123 -10.32 1911 20250123 2.77 2190 -10.32 20250123 1911 2.77 20250123 2190 -10.32 20250123 1911 2.77 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
10 20250218 161353 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 80280449 40878 93.72 1964 1965 1962 2550 1375 1964 1963.90 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.77 0.00 0.00 2190 20250123 -10.32 1911 20250123 2.77 2190 -10.32 20250123 1911 2.77 20250123 2190 -10.32 20250123 1911 2.77 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
11 20250218 151354 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 44606353 22714 52.07 1964 1965 1962 2550 1375 1964 1963.83 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.43 0.00 0.00 2190 20250123 -10.32 1911 20250123 2.77 2190 -10.32 20250123 1911 2.77 20250123 2190 -10.32 20250123 1911 2.77 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
12 20250218 141356 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 40991493 20874 47.86 1964 1965 1962 2550 1375 1964 1963.76 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.39 0.00 0.00 2190 20250123 -10.32 1911 20250123 2.77 2190 -10.32 20250123 1911 2.77 20250123 2190 -10.32 20250123 1911 2.77 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N