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
478440/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
20250219,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,13026669,6522,46.04,1998,2010,1993,2595,1399,1998,1997.34,0.00,0,3817,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,151355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,13026669,6522,46.04,1998,2010,1993,2595,1399,1998,1997.34,0.00,0,3817,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,9986669,5002,35.31,1998,2010,1993,2595,1399,1998,1996.54,0.00,0,2297,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,131351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,9982669,5000,35.30,1998,2010,1993,2595,1399,1998,1996.53,0.00,0,2295,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,9956669,4987,35.20,1998,2010,1993,2595,1399,1998,1996.52,0.00,0,2282,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,111352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,2,2,0.10,9922669,4970,35.08,1998,2010,1993,2595,1399,1998,1996.51,0.00,0,2265,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.07,0.00,0.00,3815,20240624,-47.58,1955,20250102,2.30,2015,-0.74,20250213,1955,2.30,20250102,3815,-47.58,20240624,1955,2.30,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,101352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,12,2,0.60,5824669,2921,20.62,1998,2010,1993,2595,1399,1998,1994.07,0.00,0,216,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,5,1,6930000,139,0.00,0.00,12,0.04,0.00,0.00,3815,20240624,-47.31,1955,20250102,2.81,2015,-0.25,20250213,1955,2.81,20250102,3815,-47.31,20240624,1955,2.81,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250219,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,0,3,0.00,11988,6,0.04,1998,1998,1998,2595,1399,1998,1998.00,0.00,0,0,2006,2002,1996,1992,1986,1999,1989,7,597,100,1390,1,1,6930000,138,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,161346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-2,5,-0.10,28246383,14166,1043.15,2000,2000,1990,2600,1400,2000,1993.96,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,138,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.63,1955,20250102,2.20,2015,-0.84,20250213,1955,2.20,20250102,3815,-47.63,20240624,1955,2.20,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,151347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,28020609,14053,1034.83,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 억,,0,N,N,0,N,00,N
20250218,141350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1999,-1,5,-0.05,28018610,14052,1034.76,2000,2000,1990,2600,1400,2000,1993.92,0.00,0,0,2019,2009,2000,1990,1981,2014,1995,7,600,100,1400,1,1,6930000,139,0.00,0.00,12,0.20,0.00,0.00,3815,20240624,-47.60,1955,20250102,2.25,2015,-0.79,20250213,1955,2.25,20250102,3815,-47.60,20240624,1955,2.25,20250102,0.00,N,478440,100,6 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 161351 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 13026669 6522 46.04 1998 2010 1993 2595 1399 1998 1997.34 0.00 0 3817 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.09 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
3 20250219 151355 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 13026669 6522 46.04 1998 2010 1993 2595 1399 1998 1997.34 0.00 0 3817 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.09 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
4 20250219 141351 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 9986669 5002 35.31 1998 2010 1993 2595 1399 1998 1996.54 0.00 0 2297 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.07 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
5 20250219 131351 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 9982669 5000 35.30 1998 2010 1993 2595 1399 1998 1996.53 0.00 0 2295 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.07 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
6 20250219 121351 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 9956669 4987 35.20 1998 2010 1993 2595 1399 1998 1996.52 0.00 0 2282 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.07 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
7 20250219 111352 57 100.00 KOSDAQ 금융 N N N N N 2000 2 2 0.10 9922669 4970 35.08 1998 2010 1993 2595 1399 1998 1996.51 0.00 0 2265 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.07 0.00 0.00 3815 20240624 -47.58 1955 20250102 2.30 2015 -0.74 20250213 1955 2.30 20250102 3815 -47.58 20240624 1955 2.30 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
8 20250219 101352 57 100.00 KOSDAQ 금융 N N N N N 2010 12 2 0.60 5824669 2921 20.62 1998 2010 1993 2595 1399 1998 1994.07 0.00 0 216 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 5 1 6930000 139 0.00 0.00 12 0.04 0.00 0.00 3815 20240624 -47.31 1955 20250102 2.81 2015 -0.25 20250213 1955 2.81 20250102 3815 -47.31 20240624 1955 2.81 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
9 20250219 091354 57 100.00 KOSDAQ 금융 N N N N N 1998 0 3 0.00 11988 6 0.04 1998 1998 1998 2595 1399 1998 1998.00 0.00 0 0 2006 2002 1996 1992 1986 1999 1989 7 597 100 1390 1 1 6930000 138 0.00 0.00 12 0.00 0.00 0.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
10 20250218 161346 57 100.00 KOSDAQ 금융 N N N N N 1998 -2 5 -0.10 28246383 14166 1043.15 2000 2000 1990 2600 1400 2000 1993.96 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 138 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.63 1955 20250102 2.20 2015 -0.84 20250213 1955 2.20 20250102 3815 -47.63 20240624 1955 2.20 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
11 20250218 151347 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 28020609 14053 1034.83 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.60 1955 20250102 2.25 2015 -0.79 20250213 1955 2.25 20250102 3815 -47.60 20240624 1955 2.25 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N
12 20250218 141350 57 100.00 KOSDAQ 금융 N N N N N 1999 -1 5 -0.05 28018610 14052 1034.76 2000 2000 1990 2600 1400 2000 1993.92 0.00 0 0 2019 2009 2000 1990 1981 2014 1995 7 600 100 1400 1 1 6930000 139 0.00 0.00 12 0.20 0.00 0.00 3815 20240624 -47.60 1955 20250102 2.25 2015 -0.79 20250213 1955 2.25 20250102 3815 -47.60 20240624 1955 2.25 20250102 0.00 N 478440 100 6 억 0 N N 0 N 00 N