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
466910/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
20250219,161338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,24061188,12101,110.55,1990,1992,1987,2585,1393,1990,1988.36,0.18,0,8301,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.80,1.04,12,0.13,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,1993,-0.05,20250213,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,151343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,23949660,12045,110.04,1990,1991,1987,2585,1393,1990,1988.35,0.18,0,8309,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.67,1.04,12,0.13,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,23446180,11792,107.73,1990,1990,1987,2585,1393,1990,1988.31,0.18,0,8309,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.67,1.04,12,0.13,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,131338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-1,5,-0.05,18984922,9550,87.25,1990,1990,1987,2585,1393,1990,1987.95,0.18,0,8163,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.60,1.04,12,0.10,15.00,1912.00,2090,20240801,-4.83,1930,20241227,3.06,1993,-0.20,20250213,1940,2.53,20250120,2090,-4.83,20240801,1930,3.06,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,121338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,7329266,3687,33.68,1990,1990,1987,2585,1393,1990,1987.87,0.18,0,2315,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.53,1.04,12,0.04,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,111340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-2,5,-0.10,4438714,2233,20.40,1990,1990,1987,2585,1393,1990,1987.78,0.18,0,945,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.53,1.04,12,0.02,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,101339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,1524304,767,7.01,1990,1990,1987,2585,1393,1990,1987.36,0.18,0,-451,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.47,1.04,12,0.01,15.00,1912.00,2090,20240801,-4.93,1930,20241227,2.95,1993,-0.30,20250213,1940,2.42,20250120,2090,-4.93,20240801,1930,2.95,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250219,091342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,45734,23,0.21,1990,1990,1987,2585,1393,1990,1988.43,0.18,0,-11,1994,1992,1990,1988,1986,1992,1988,9,595,100,1470,1,1,9100000,181,132.47,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.93,1930,20241227,2.95,1993,-0.30,20250213,1940,2.42,20250120,2090,-4.93,20240801,1930,2.95,20241227,0.00,N,466910,100,9 억,,16104,N,N,0,N,00,N
20250218,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,21772880,10946,136.47,1990,1992,1988,2585,1394,1991,1989.12,0.18,0,-88,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.67,1.04,12,0.12,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,20200813,10156,126.62,1990,1992,1988,2585,1394,1991,1989.05,0.18,0,-56,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.60,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.83,1930,20241227,3.06,1993,-0.20,20250213,1940,2.53,20250120,2090,-4.83,20240801,1930,3.06,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,19536751,9822,122.45,1990,1992,1988,2585,1394,1991,1989.08,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.53,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16142,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 161338 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 24061188 12101 110.55 1990 1992 1987 2585 1393 1990 1988.36 0.18 0 8301 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.80 1.04 12 0.13 15.00 1912.00 2090 20240801 -4.69 1930 20241227 3.21 1993 -0.05 20250213 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
3 20250219 151343 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 23949660 12045 110.04 1990 1991 1987 2585 1393 1990 1988.35 0.18 0 8309 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.67 1.04 12 0.13 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
4 20250219 141339 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 23446180 11792 107.73 1990 1990 1987 2585 1393 1990 1988.31 0.18 0 8309 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.67 1.04 12 0.13 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
5 20250219 131338 57 100.00 KOSDAQ 금융 N N N N N 1989 -1 5 -0.05 18984922 9550 87.25 1990 1990 1987 2585 1393 1990 1987.95 0.18 0 8163 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.60 1.04 12 0.10 15.00 1912.00 2090 20240801 -4.83 1930 20241227 3.06 1993 -0.20 20250213 1940 2.53 20250120 2090 -4.83 20240801 1930 3.06 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
6 20250219 121338 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 7329266 3687 33.68 1990 1990 1987 2585 1393 1990 1987.87 0.18 0 2315 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.53 1.04 12 0.04 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
7 20250219 111340 57 100.00 KOSDAQ 금융 N N N N N 1988 -2 5 -0.10 4438714 2233 20.40 1990 1990 1987 2585 1393 1990 1987.78 0.18 0 945 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.53 1.04 12 0.02 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
8 20250219 101339 57 100.00 KOSDAQ 금융 N N N N N 1987 -3 5 -0.15 1524304 767 7.01 1990 1990 1987 2585 1393 1990 1987.36 0.18 0 -451 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.47 1.04 12 0.01 15.00 1912.00 2090 20240801 -4.93 1930 20241227 2.95 1993 -0.30 20250213 1940 2.42 20250120 2090 -4.93 20240801 1930 2.95 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
9 20250219 091342 57 100.00 KOSDAQ 금융 N N N N N 1987 -3 5 -0.15 45734 23 0.21 1990 1990 1987 2585 1393 1990 1988.43 0.18 0 -11 1994 1992 1990 1988 1986 1992 1988 9 595 100 1470 1 1 9100000 181 132.47 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.93 1930 20241227 2.95 1993 -0.30 20250213 1940 2.42 20250120 2090 -4.93 20240801 1930 2.95 20241227 0.00 N 466910 100 9 억 16104 N N 0 N 00 N
10 20250218 161334 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 21772880 10946 136.47 1990 1992 1988 2585 1394 1991 1989.12 0.18 0 -88 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.67 1.04 12 0.12 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
11 20250218 151335 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 20200813 10156 126.62 1990 1992 1988 2585 1394 1991 1989.05 0.18 0 -56 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.60 1.04 12 0.11 15.00 1912.00 2090 20240801 -4.83 1930 20241227 3.06 1993 -0.20 20250213 1940 2.53 20250120 2090 -4.83 20240801 1930 3.06 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
12 20250218 141337 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 19536751 9822 122.45 1990 1992 1988 2585 1394 1991 1989.08 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.53 1.04 12 0.11 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N