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
486630/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
20250219,161354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,7762800,3873,83.43,2005,2010,2000,2605,1405,2005,2004.34,0.28,0,212,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,107,0.00,0.00,12,0.07,0.00,0.00,3085,20240925,-34.85,1950,20241227,3.08,2015,-0.25,20250131,1985,1.26,20250121,3085,-34.85,20240925,1950,3.08,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7369110,3677,79.21,2005,2010,2000,2605,1405,2005,2004.11,0.28,0,223,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.07,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2015,-0.74,20250131,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,6334715,3160,68.07,2005,2010,2000,2605,1405,2005,2004.66,0.28,0,217,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,5296125,2642,56.92,2005,2010,2000,2605,1405,2005,2004.59,0.28,0,217,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.05,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,4294550,2142,46.14,2005,2010,2000,2605,1405,2005,2004.93,0.28,0,217,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.04,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2015,-0.74,20250131,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,111355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,3196400,1594,34.34,2005,2010,2005,2605,1405,2005,2005.27,0.28,0,215,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.03,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,2117710,1056,22.75,2005,2010,2005,2605,1405,2005,2005.41,0.28,0,215,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.02,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250219,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,868165,433,9.33,2005,2005,2005,2605,1405,2005,2005.00,0.28,0,215,2015,2010,2005,2000,1995,2010,2000,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250218,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,9301540,4642,15.02,2005,2010,2000,2605,1405,2005,2003.78,0.28,0,0,2021,2012,2006,1997,1991,2017,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.09,0.00,0.00,3085,20240925,-35.01,1950,20241227,2.82,2015,-0.50,20250131,1985,1.01,20250121,3085,-35.01,20240925,1950,2.82,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250218,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,7148540,3568,11.55,2005,2010,2000,2605,1405,2005,2003.51,0.28,0,0,2021,2012,2006,1997,1991,2017,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.07,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2015,-0.74,20250131,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14637,N,N,0,N,00,N
20250218,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,5862540,2925,9.47,2005,2010,2000,2605,1405,2005,2004.29,0.28,0,0,2021,2012,2006,1997,1991,2017,2002,5,600,100,1400,5,1,5310000,106,0.00,0.00,12,0.06,0.00,0.00,3085,20240925,-35.17,1950,20241227,2.56,2015,-0.74,20250131,1985,0.76,20250121,3085,-35.17,20240925,1950,2.56,20241227,0.00,N,486630,100,5 억,,14637,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 161354 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 7762800 3873 83.43 2005 2010 2000 2605 1405 2005 2004.34 0.28 0 212 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 107 0.00 0.00 12 0.07 0.00 0.00 3085 20240925 -34.85 1950 20241227 3.08 2015 -0.25 20250131 1985 1.26 20250121 3085 -34.85 20240925 1950 3.08 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
3 20250219 151359 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7369110 3677 79.21 2005 2010 2000 2605 1405 2005 2004.11 0.28 0 223 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.07 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2015 -0.74 20250131 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
4 20250219 141354 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 6334715 3160 68.07 2005 2010 2000 2605 1405 2005 2004.66 0.28 0 217 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.06 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
5 20250219 131354 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 5296125 2642 56.92 2005 2010 2000 2605 1405 2005 2004.59 0.28 0 217 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.05 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
6 20250219 121354 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 4294550 2142 46.14 2005 2010 2000 2605 1405 2005 2004.93 0.28 0 217 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.04 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2015 -0.74 20250131 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
7 20250219 111355 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 3196400 1594 34.34 2005 2010 2005 2605 1405 2005 2005.27 0.28 0 215 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.03 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
8 20250219 101355 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 2117710 1056 22.75 2005 2010 2005 2605 1405 2005 2005.41 0.28 0 215 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.02 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
9 20250219 091358 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 868165 433 9.33 2005 2005 2005 2605 1405 2005 2005.00 0.28 0 215 2015 2010 2005 2000 1995 2010 2000 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.01 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
10 20250218 161350 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 9301540 4642 15.02 2005 2010 2000 2605 1405 2005 2003.78 0.28 0 0 2021 2012 2006 1997 1991 2017 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.09 0.00 0.00 3085 20240925 -35.01 1950 20241227 2.82 2015 -0.50 20250131 1985 1.01 20250121 3085 -35.01 20240925 1950 2.82 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
11 20250218 151351 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 7148540 3568 11.55 2005 2010 2000 2605 1405 2005 2003.51 0.28 0 0 2021 2012 2006 1997 1991 2017 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.07 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2015 -0.74 20250131 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N
12 20250218 141353 57 100.00 KOSDAQ 금융 N N N N N 2000 -5 5 -0.25 5862540 2925 9.47 2005 2010 2000 2605 1405 2005 2004.29 0.28 0 0 2021 2012 2006 1997 1991 2017 2002 5 600 100 1400 5 1 5310000 106 0.00 0.00 12 0.06 0.00 0.00 3085 20240925 -35.17 1950 20241227 2.56 2015 -0.74 20250131 1985 0.76 20250121 3085 -35.17 20240925 1950 2.56 20241227 0.00 N 486630 100 5 억 14637 N N 0 N 00 N