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
469880/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
20250219,161340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18161078,9082,109.65,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1810,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,151344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18161078,9082,109.65,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1810,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,141340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,18061078,9032,109.04,2005,2005,1999,2600,1400,2000,1999.68,0.09,0,1760,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,131340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17555078,8779,105.99,2005,2005,1999,2600,1400,2000,1999.67,0.09,0,1507,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,121340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,17553078,8778,105.98,2005,2005,1999,2600,1400,2000,1999.67,0.09,0,1506,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.12,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,111341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,16751073,8377,101.13,2005,2005,1999,2600,1400,2000,1999.65,0.09,0,1106,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,101341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,509270,254,3.07,2005,2005,2005,2600,1400,2000,2005.00,0.09,0,71,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250219,091343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,214535,107,1.29,2005,2005,2005,2600,1400,2000,2005.00,0.09,0,71,2006,2002,2001,1997,1996,2002,1997,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.00,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6722,N,N,0,N,00,N
20250218,161336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,16592160,8283,208.64,2000,2005,2000,2610,1410,2010,2003.16,0.09,0,-157,2019,2014,2005,2000,1991,2017,2003,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6859,N,N,0,N,00,N
20250218,151337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-10,5,-0.50,16322155,8148,205.24,2000,2005,2000,2610,1410,2010,2003.21,0.09,0,-23,2019,2014,2005,2000,1991,2017,2003,7,600,100,1480,5,1,7305000,146,-51.28,1.01,12,0.11,-39.00,1990.00,2140,20240226,-6.54,1937,20250120,3.25,2010,-0.50,20250214,1937,3.25,20250120,2140,-6.54,20240226,1937,3.25,20250120,0.00,N,469880,100,7 억,,6859,N,N,0,N,00,N
20250218,141339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,15322155,7648,192.64,2000,2005,2000,2610,1410,2010,2003.42,0.09,0,-23,2019,2014,2005,2000,1991,2017,2003,7,600,100,1480,5,1,7305000,146,-51.41,1.01,12,0.10,-39.00,1990.00,2140,20240226,-6.31,1937,20250120,3.51,2010,-0.25,20250214,1937,3.51,20250120,2140,-6.31,20240226,1937,3.51,20250120,0.00,N,469880,100,7 억,,6859,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 161340 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18161078 9082 109.65 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1810 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
3 20250219 151344 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18161078 9082 109.65 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1810 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
4 20250219 141340 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 18061078 9032 109.04 2005 2005 1999 2600 1400 2000 1999.68 0.09 0 1760 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
5 20250219 131340 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 17555078 8779 105.99 2005 2005 1999 2600 1400 2000 1999.67 0.09 0 1507 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
6 20250219 121340 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 17553078 8778 105.98 2005 2005 1999 2600 1400 2000 1999.67 0.09 0 1506 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.12 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
7 20250219 111341 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 16751073 8377 101.13 2005 2005 1999 2600 1400 2000 1999.65 0.09 0 1106 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
8 20250219 101341 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 509270 254 3.07 2005 2005 2005 2600 1400 2000 2005.00 0.09 0 71 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.00 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
9 20250219 091343 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 214535 107 1.29 2005 2005 2005 2600 1400 2000 2005.00 0.09 0 71 2006 2002 2001 1997 1996 2002 1997 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.00 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6722 N N 0 N 00 N
10 20250218 161336 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 16592160 8283 208.64 2000 2005 2000 2610 1410 2010 2003.16 0.09 0 -157 2019 2014 2005 2000 1991 2017 2003 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6859 N N 0 N 00 N
11 20250218 151337 57 100.00 KOSDAQ 금융 N N N N N 2000 -10 5 -0.50 16322155 8148 205.24 2000 2005 2000 2610 1410 2010 2003.21 0.09 0 -23 2019 2014 2005 2000 1991 2017 2003 7 600 100 1480 5 1 7305000 146 -51.28 1.01 12 0.11 -39.00 1990.00 2140 20240226 -6.54 1937 20250120 3.25 2010 -0.50 20250214 1937 3.25 20250120 2140 -6.54 20240226 1937 3.25 20250120 0.00 N 469880 100 7 억 6859 N N 0 N 00 N
12 20250218 141339 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 15322155 7648 192.64 2000 2005 2000 2610 1410 2010 2003.42 0.09 0 -23 2019 2014 2005 2000 1991 2017 2003 7 600 100 1480 5 1 7305000 146 -51.41 1.01 12 0.10 -39.00 1990.00 2140 20240226 -6.31 1937 20250120 3.51 2010 -0.25 20250214 1937 3.51 20250120 2140 -6.31 20240226 1937 3.51 20250120 0.00 N 469880 100 7 억 6859 N N 0 N 00 N