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
481890/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
20250219,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,18220655,9121,38.92,1998,2005,1992,2605,1405,2005,1997.66,0.27,0,7,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,-0.50,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,151357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,-11,5,-0.55,18186730,9104,38.85,1998,2005,1992,2605,1405,2005,1997.66,0.27,0,7,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-28.27,1953,20241227,2.10,2015,-1.04,20250213,1959,1.79,20250110,2780,-28.27,20240726,1953,2.10,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-12,5,-0.60,17457041,8738,37.29,1998,2005,1992,2605,1405,2005,1997.83,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,1,1,6345000,126,0.00,0.00,12,0.14,0.00,0.00,2780,20240726,-28.31,1953,20241227,2.05,2015,-1.09,20250213,1959,1.74,20250110,2780,-28.31,20240726,1953,2.05,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-12,5,-0.60,16811297,8414,35.90,1998,2005,1992,2605,1405,2005,1998.01,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,1,1,6345000,126,0.00,0.00,12,0.13,0.00,0.00,2780,20240726,-28.31,1953,20241227,2.05,2015,-1.09,20250213,1959,1.74,20250110,2780,-28.31,20240726,1953,2.05,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,13211734,6611,28.21,1998,2005,1998,2605,1405,2005,1998.45,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,111353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12431734,6221,26.55,1998,2005,1998,2605,1405,2005,1998.35,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.10,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,101353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,11701709,5856,24.99,1998,2005,1998,2605,1405,2005,1998.24,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.09,0.00,0.00,2780,20240726,-28.06,1953,20241227,2.41,2015,-0.74,20250213,1959,2.09,20250110,2780,-28.06,20240726,1953,2.41,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250219,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,-7,5,-0.35,31968,16,0.07,1998,1998,1998,2605,1405,2005,1998.00,0.27,0,0,2029,2016,2002,1989,1975,2010,1983,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.00,0.00,0.00,2780,20240726,-28.13,1953,20241227,2.30,2015,-0.84,20250213,1959,1.99,20250110,2780,-28.13,20240726,1953,2.30,20241227,0.00,N,481890,100,6 억,,17421,N,N,0,N,00,N
20250218,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,46645051,23435,865.72,2010,2015,1988,2610,1410,2010,1990.40,0.27,0,-5,2020,2015,2005,2000,1990,2017,2002,6,600,100,1400,5,1,6345000,127,0.00,0.00,12,0.37,0.00,0.00,2780,20240726,-27.88,1953,20241227,2.66,2015,0.00,20250213,1959,2.35,20250110,2780,-27.88,20240726,1953,2.66,20241227,0.00,N,481890,100,6 억,,17426,N,N,0,N,00,N
20250218,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,-15,5,-0.75,46212415,23219,857.74,2010,2015,1988,2610,1410,2010,1990.28,0.27,0,-4,2020,2015,2005,2000,1990,2017,2002,6,600,100,1400,1,1,6345000,127,0.00,0.00,12,0.37,0.00,0.00,2780,20240726,-28.24,1953,20241227,2.15,2015,0.00,20250213,1959,1.84,20250110,2780,-28.24,20240726,1953,2.15,20241227,0.00,N,481890,100,6 억,,17426,N,N,0,N,00,N
20250218,141351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-18,5,-0.90,45004555,22613,835.35,2010,2015,1988,2610,1410,2010,1990.21,0.27,0,30,2020,2015,2005,2000,1990,2017,2002,6,600,100,1400,1,1,6345000,126,0.00,0.00,12,0.36,0.00,0.00,2780,20240726,-28.35,1953,20241227,2.00,2015,0.00,20250213,1959,1.68,20250110,2780,-28.35,20240726,1953,2.00,20241227,0.00,N,481890,100,6 억,,17426,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 161352 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 18220655 9121 38.92 1998 2005 1992 2605 1405 2005 1997.66 0.27 0 7 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 -0.50 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
3 20250219 151357 57 100.00 KOSDAQ 금융 N N N N N 1994 -11 5 -0.55 18186730 9104 38.85 1998 2005 1992 2605 1405 2005 1997.66 0.27 0 7 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -28.27 1953 20241227 2.10 2015 -1.04 20250213 1959 1.79 20250110 2780 -28.27 20240726 1953 2.10 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
4 20250219 141352 57 100.00 KOSDAQ 금융 N N N N N 1993 -12 5 -0.60 17457041 8738 37.29 1998 2005 1992 2605 1405 2005 1997.83 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 1 1 6345000 126 0.00 0.00 12 0.14 0.00 0.00 2780 20240726 -28.31 1953 20241227 2.05 2015 -1.09 20250213 1959 1.74 20250110 2780 -28.31 20240726 1953 2.05 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
5 20250219 131352 57 100.00 KOSDAQ 금융 N N N N N 1993 -12 5 -0.60 16811297 8414 35.90 1998 2005 1992 2605 1405 2005 1998.01 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 1 1 6345000 126 0.00 0.00 12 0.13 0.00 0.00 2780 20240726 -28.31 1953 20241227 2.05 2015 -1.09 20250213 1959 1.74 20250110 2780 -28.31 20240726 1953 2.05 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
6 20250219 121352 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 13211734 6611 28.21 1998 2005 1998 2605 1405 2005 1998.45 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.10 0.00 0.00 2780 20240726 -28.06 1953 20241227 2.41 2015 -0.74 20250213 1959 2.09 20250110 2780 -28.06 20240726 1953 2.41 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
7 20250219 111353 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 12431734 6221 26.55 1998 2005 1998 2605 1405 2005 1998.35 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.10 0.00 0.00 2780 20240726 -28.06 1953 20241227 2.41 2015 -0.74 20250213 1959 2.09 20250110 2780 -28.06 20240726 1953 2.41 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
8 20250219 101353 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 11701709 5856 24.99 1998 2005 1998 2605 1405 2005 1998.24 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.09 0.00 0.00 2780 20240726 -28.06 1953 20241227 2.41 2015 -0.74 20250213 1959 2.09 20250110 2780 -28.06 20240726 1953 2.41 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
9 20250219 091356 57 100.00 KOSDAQ 금융 N N N N N 1998 -7 5 -0.35 31968 16 0.07 1998 1998 1998 2605 1405 2005 1998.00 0.27 0 0 2029 2016 2002 1989 1975 2010 1983 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.00 0.00 0.00 2780 20240726 -28.13 1953 20241227 2.30 2015 -0.84 20250213 1959 1.99 20250110 2780 -28.13 20240726 1953 2.30 20241227 0.00 N 481890 100 6 억 17421 N N 0 N 00 N
10 20250218 161348 57 100.00 KOSDAQ 금융 N N N N N 2005 -5 5 -0.25 46645051 23435 865.72 2010 2015 1988 2610 1410 2010 1990.40 0.27 0 -5 2020 2015 2005 2000 1990 2017 2002 6 600 100 1400 5 1 6345000 127 0.00 0.00 12 0.37 0.00 0.00 2780 20240726 -27.88 1953 20241227 2.66 2015 0.00 20250213 1959 2.35 20250110 2780 -27.88 20240726 1953 2.66 20241227 0.00 N 481890 100 6 억 17426 N N 0 N 00 N
11 20250218 151349 57 100.00 KOSDAQ 금융 N N N N N 1995 -15 5 -0.75 46212415 23219 857.74 2010 2015 1988 2610 1410 2010 1990.28 0.27 0 -4 2020 2015 2005 2000 1990 2017 2002 6 600 100 1400 1 1 6345000 127 0.00 0.00 12 0.37 0.00 0.00 2780 20240726 -28.24 1953 20241227 2.15 2015 0.00 20250213 1959 1.84 20250110 2780 -28.24 20240726 1953 2.15 20241227 0.00 N 481890 100 6 억 17426 N N 0 N 00 N
12 20250218 141351 57 100.00 KOSDAQ 금융 N N N N N 1992 -18 5 -0.90 45004555 22613 835.35 2010 2015 1988 2610 1410 2010 1990.21 0.27 0 30 2020 2015 2005 2000 1990 2017 2002 6 600 100 1400 1 1 6345000 126 0.00 0.00 12 0.36 0.00 0.00 2780 20240726 -28.35 1953 20241227 2.00 2015 0.00 20250213 1959 1.68 20250110 2780 -28.35 20240726 1953 2.00 20241227 0.00 N 481890 100 6 억 17426 N N 0 N 00 N