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
484130/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
20250219,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,14323175,7093,452.36,2015,2025,2015,2625,1415,2020,2019.34,0.00,0,92,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,92,0.00,0.00,12,0.16,0.00,0.00,2170,20241119,-6.68,1985,20241223,2.02,2025,0.00,20250212,1991,1.71,20250123,2170,-6.68,20241119,1985,2.02,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,151358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14321150,7092,452.30,2015,2025,2015,2625,1415,2020,2019.34,0.00,0,92,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.16,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,13967645,6917,441.14,2015,2025,2015,2625,1415,2020,2019.32,0.00,0,92,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.15,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,13652525,6761,431.19,2015,2025,2015,2625,1415,2020,2019.31,0.00,0,92,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.15,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,12495065,6188,394.64,2015,2025,2015,2625,1415,2020,2019.24,0.00,0,92,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.14,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,8947485,4432,282.65,2015,2020,2015,2625,1415,2020,2018.84,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.10,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2079485,1032,65.82,2015,2020,2015,2625,1415,2020,2015.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.02,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,-0.25,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250219,091357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2015,1,0.06,2015,2015,2015,2625,1415,2020,2015.00,0.00,0,0,2030,2025,2020,2015,2010,2027,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.00,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2025,-0.49,20250212,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,47,N,N,0,N,00,N
20250218,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3160850,1568,35.36,2015,2025,2015,2625,1415,2020,2015.85,0.00,0,-20,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,67,N,N,0,N,00,N
20250218,151350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,2853970,1416,31.93,2015,2025,2015,2625,1415,2020,2015.52,0.00,0,-14,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.03,0.00,0.00,2170,20241119,-7.14,1985,20241223,1.51,2025,0.00,20250212,1991,1.21,20250123,2170,-7.14,20241119,1985,1.51,20241223,0.00,N,484130,100,4 억,,67,N,N,0,N,00,N
20250218,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,768445,381,8.59,2015,2025,2015,2625,1415,2020,2016.92,0.00,0,0,2023,2021,2018,2016,2013,2022,2017,5,605,100,1410,5,1,4520000,91,0.00,0.00,12,0.01,0.00,0.00,2170,20241119,-6.91,1985,20241223,1.76,2025,0.00,20250212,1991,1.46,20250123,2170,-6.91,20241119,1985,1.76,20241223,0.00,N,484130,100,4 억,,67,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 161353 57 100.00 KOSDAQ 금융 N N N N N 2025 5 2 0.25 14323175 7093 452.36 2015 2025 2015 2625 1415 2020 2019.34 0.00 0 92 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 92 0.00 0.00 12 0.16 0.00 0.00 2170 20241119 -6.68 1985 20241223 2.02 2025 0.00 20250212 1991 1.71 20250123 2170 -6.68 20241119 1985 2.02 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
3 20250219 151358 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 14321150 7092 452.30 2015 2025 2015 2625 1415 2020 2019.34 0.00 0 92 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.16 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
4 20250219 141354 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 13967645 6917 441.14 2015 2025 2015 2625 1415 2020 2019.32 0.00 0 92 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.15 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
5 20250219 131354 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 13652525 6761 431.19 2015 2025 2015 2625 1415 2020 2019.31 0.00 0 92 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.15 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
6 20250219 121354 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 12495065 6188 394.64 2015 2025 2015 2625 1415 2020 2019.24 0.00 0 92 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.14 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
7 20250219 111355 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 8947485 4432 282.65 2015 2020 2015 2625 1415 2020 2018.84 0.00 0 0 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.10 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
8 20250219 101355 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 2079485 1032 65.82 2015 2020 2015 2625 1415 2020 2015.00 0.00 0 0 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.02 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 -0.25 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
9 20250219 091357 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2015 1 0.06 2015 2015 2015 2625 1415 2020 2015.00 0.00 0 0 2030 2025 2020 2015 2010 2027 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.00 0.00 0.00 2170 20241119 -7.14 1985 20241223 1.51 2025 -0.49 20250212 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 N 484130 100 4 억 47 N N 0 N 00 N
10 20250218 161349 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 3160850 1568 35.36 2015 2025 2015 2625 1415 2020 2015.85 0.00 0 -20 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.03 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 67 N N 0 N 00 N
11 20250218 151350 57 100.00 KOSDAQ 금융 N N N N N 2015 -5 5 -0.25 2853970 1416 31.93 2015 2025 2015 2625 1415 2020 2015.52 0.00 0 -14 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.03 0.00 0.00 2170 20241119 -7.14 1985 20241223 1.51 2025 0.00 20250212 1991 1.21 20250123 2170 -7.14 20241119 1985 1.51 20241223 0.00 N 484130 100 4 억 67 N N 0 N 00 N
12 20250218 141352 57 100.00 KOSDAQ 금융 N N N N N 2020 0 3 0.00 768445 381 8.59 2015 2025 2015 2625 1415 2020 2016.92 0.00 0 0 2023 2021 2018 2016 2013 2022 2017 5 605 100 1410 5 1 4520000 91 0.00 0.00 12 0.01 0.00 0.00 2170 20241119 -6.91 1985 20241223 1.76 2025 0.00 20250212 1991 1.46 20250123 2170 -6.91 20241119 1985 1.76 20241223 0.00 N 484130 100 4 억 67 N N 0 N 00 N