ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,25473920,12974,29.74,1964,1965,1962,2550,1375,1964,1963.46,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.24,0.00,0.00,2190,20250123,-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
20250218,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,23993478,12220,28.02,1964,1965,1962,2550,1375,1964,1963.46,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.23,0.00,0.00,2190,20250123,-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
20250218,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-1,5,-0.05,21692802,11048,25.33,1964,1965,1962,2550,1375,1964,1963.50,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.21,0.00,0.00,2190,20250123,-10.37,1911,20250123,2.72,2190,-10.37,20250123,1911,2.72,20250123,2190,-10.37,20250123,1911,2.72,20250123,0.00,N,493790,100,5 억,,4044,N,N,0,N,00,N
20250218,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,21017509,10704,24.54,1964,1965,1962,2550,1375,1964,1963.52,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.20,0.00,0.00,2190,20250123,-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
20250218,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,0,3,0.00,5496672,2801,6.42,1964,1964,1962,2550,1375,1964,1962.40,0.08,0,20,1970,1967,1965,1962,1960,1966,1961,5,586,100,1370,1,1,5310000,104,0.00,0.00,12,0.05,0.00,0.00,2190,20250123,-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
20250217,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1964,1,2,0.05,85693088,43618,52.69,1968,1968,1963,2550,1375,1963,1964.63,0.09,0,-666,1971,1966,1963,1958,1955,1965,1957,5,587,100,1370,1,1,5310000,104,0.00,0.00,12,0.82,0.00,0.00,2190,20250123,-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,,4730,N,N,0,N,00,N
20250217,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1966,3,2,0.15,84999794,43265,52.26,1968,1968,1963,2550,1375,1963,1964.63,0.09,0,-314,1971,1966,1963,1958,1955,1965,1957,5,587,100,1370,1,1,5310000,104,0.00,0.00,12,0.81,0.00,0.00,2190,20250123,-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,,4730,N,N,0,N,00,N
20250217,141348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1965,2,2,0.10,76714500,39049,47.17,1968,1968,1963,2550,1375,1963,1964.57,0.09,0,-666,1971,1966,1963,1958,1955,1965,1957,5,587,100,1370,1,1,5310000,104,0.00,0.00,12,0.74,0.00,0.00,2190,20250123,-10.27,1911,20250123,2.83,2190,-10.27,20250123,1911,2.83,20250123,2190,-10.27,20250123,1911,2.83,20250123,0.00,N,493790,100,5 억,,4730,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 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
3 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
4 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
5 20250218 131353 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 25473920 12974 29.74 1964 1965 1962 2550 1375 1964 1963.46 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.24 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
6 20250218 121355 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 23993478 12220 28.02 1964 1965 1962 2550 1375 1964 1963.46 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.23 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
7 20250218 111352 57 100.00 KOSDAQ 금융 N N N N N 1963 -1 5 -0.05 21692802 11048 25.33 1964 1965 1962 2550 1375 1964 1963.50 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.21 0.00 0.00 2190 20250123 -10.37 1911 20250123 2.72 2190 -10.37 20250123 1911 2.72 20250123 2190 -10.37 20250123 1911 2.72 20250123 0.00 N 493790 100 5 억 4044 N N 0 N 00 N
8 20250218 101352 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 21017509 10704 24.54 1964 1965 1962 2550 1375 1964 1963.52 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.20 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
9 20250218 091357 57 100.00 KOSDAQ 금융 N N N N N 1964 0 3 0.00 5496672 2801 6.42 1964 1964 1962 2550 1375 1964 1962.40 0.08 0 20 1970 1967 1965 1962 1960 1966 1961 5 586 100 1370 1 1 5310000 104 0.00 0.00 12 0.05 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 20250217 161352 57 100.00 KOSDAQ 금융 N N N N N 1964 1 2 0.05 85693088 43618 52.69 1968 1968 1963 2550 1375 1963 1964.63 0.09 0 -666 1971 1966 1963 1958 1955 1965 1957 5 587 100 1370 1 1 5310000 104 0.00 0.00 12 0.82 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 4730 N N 0 N 00 N
11 20250217 151349 57 100.00 KOSDAQ 금융 N N N N N 1966 3 2 0.15 84999794 43265 52.26 1968 1968 1963 2550 1375 1963 1964.63 0.09 0 -314 1971 1966 1963 1958 1955 1965 1957 5 587 100 1370 1 1 5310000 104 0.00 0.00 12 0.81 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 4730 N N 0 N 00 N
12 20250217 141348 57 100.00 KOSDAQ 금융 N N N N N 1965 2 2 0.10 76714500 39049 47.17 1968 1968 1963 2550 1375 1963 1964.57 0.09 0 -666 1971 1966 1963 1958 1955 1965 1957 5 587 100 1370 1 1 5310000 104 0.00 0.00 12 0.74 0.00 0.00 2190 20250123 -10.27 1911 20250123 2.83 2190 -10.27 20250123 1911 2.83 20250123 2190 -10.27 20250123 1911 2.83 20250123 0.00 N 493790 100 5 억 4730 N N 0 N 00 N