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
487360/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,1991,4,2,0.20,62642144,31459,221.23,1990,1994,1987,2580,1391,1987,1991.23,2.31,0,-188,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.56,0.00,0.00,2500,20241223,-20.36,1903,20241223,4.62,1994,-0.15,20250219,1921,3.64,20250102,2500,-20.36,20241223,1903,4.62,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,151359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,6,2,0.30,62429082,31352,220.48,1990,1994,1987,2580,1391,1987,1991.23,2.31,0,-188,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.56,0.00,0.00,2500,20241223,-20.28,1903,20241223,4.73,1994,-0.05,20250219,1921,3.75,20250102,2500,-20.28,20241223,1903,4.73,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,5,2,0.25,42030597,21117,148.50,1990,1993,1987,2580,1391,1987,1990.37,2.31,0,-92,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.37,0.00,0.00,2500,20241223,-20.32,1903,20241223,4.68,1993,-0.05,20250219,1921,3.70,20250102,2500,-20.32,20241223,1903,4.68,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,131354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,31947756,16055,112.90,1990,1991,1987,2580,1391,1987,1989.89,2.31,0,-92,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.28,0.00,0.00,2500,20241223,-20.36,1903,20241223,4.62,1991,0.00,20250219,1921,3.64,20250102,2500,-20.36,20241223,1903,4.62,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,30164540,15159,106.60,1990,1990,1987,2580,1391,1987,1989.88,2.31,0,-188,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.27,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,1990,0.00,20250218,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,111356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,25591520,12861,90.44,1990,1990,1987,2580,1391,1987,1989.85,2.31,0,-188,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.23,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,1990,0.00,20250218,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,101355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,22282205,11198,78.75,1990,1990,1987,2580,1391,1987,1989.84,2.31,0,-188,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.20,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,1990,0.00,20250218,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250219,091358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,1037280,522,3.67,1990,1990,1987,2580,1391,1987,1987.13,2.31,0,9,1992,1989,1987,1984,1982,1988,1983,6,593,100,1390,1,1,5640000,112,0.00,0.00,12,0.01,0.00,0.00,2500,20241223,-20.40,1903,20241223,4.57,1990,0.00,20250218,1921,3.59,20250102,2500,-20.40,20241223,1903,4.57,20241223,0.00,N,487360,100,5 억,,130021,N,N,0,N,00,N
20250218,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,28234258,14200,29.31,1990,1990,1985,2580,1390,1985,1988.33,2.31,0,-226,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,27564499,13863,28.61,1990,1990,1985,2580,1390,1985,1988.35,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.48,1903,20241223,4.47,1990,-0.10,20250218,1921,3.49,20250102,2500,-20.48,20241223,1903,4.47,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,27504879,13833,28.55,1990,1990,1985,2580,1390,1985,1988.35,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,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 1991 4 2 0.20 62642144 31459 221.23 1990 1994 1987 2580 1391 1987 1991.23 2.31 0 -188 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.56 0.00 0.00 2500 20241223 -20.36 1903 20241223 4.62 1994 -0.15 20250219 1921 3.64 20250102 2500 -20.36 20241223 1903 4.62 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
3 20250219 151359 57 100.00 KOSDAQ 금융 N N N N N 1993 6 2 0.30 62429082 31352 220.48 1990 1994 1987 2580 1391 1987 1991.23 2.31 0 -188 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.56 0.00 0.00 2500 20241223 -20.28 1903 20241223 4.73 1994 -0.05 20250219 1921 3.75 20250102 2500 -20.28 20241223 1903 4.73 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
4 20250219 141355 57 100.00 KOSDAQ 금융 N N N N N 1992 5 2 0.25 42030597 21117 148.50 1990 1993 1987 2580 1391 1987 1990.37 2.31 0 -92 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.37 0.00 0.00 2500 20241223 -20.32 1903 20241223 4.68 1993 -0.05 20250219 1921 3.70 20250102 2500 -20.32 20241223 1903 4.68 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
5 20250219 131354 57 100.00 KOSDAQ 금융 N N N N N 1991 4 2 0.20 31947756 16055 112.90 1990 1991 1987 2580 1391 1987 1989.89 2.31 0 -92 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.28 0.00 0.00 2500 20241223 -20.36 1903 20241223 4.62 1991 0.00 20250219 1921 3.64 20250102 2500 -20.36 20241223 1903 4.62 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
6 20250219 121355 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 30164540 15159 106.60 1990 1990 1987 2580 1391 1987 1989.88 2.31 0 -188 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.27 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 1990 0.00 20250218 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
7 20250219 111356 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 25591520 12861 90.44 1990 1990 1987 2580 1391 1987 1989.85 2.31 0 -188 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.23 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 1990 0.00 20250218 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
8 20250219 101355 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 22282205 11198 78.75 1990 1990 1987 2580 1391 1987 1989.84 2.31 0 -188 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.20 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 1990 0.00 20250218 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
9 20250219 091358 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 1037280 522 3.67 1990 1990 1987 2580 1391 1987 1987.13 2.31 0 9 1992 1989 1987 1984 1982 1988 1983 6 593 100 1390 1 1 5640000 112 0.00 0.00 12 0.01 0.00 0.00 2500 20241223 -20.40 1903 20241223 4.57 1990 0.00 20250218 1921 3.59 20250102 2500 -20.40 20241223 1903 4.57 20241223 0.00 N 487360 100 5 억 130021 N N 0 N 00 N
10 20250218 161350 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 28234258 14200 29.31 1990 1990 1985 2580 1390 1985 1988.33 2.31 0 -226 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
11 20250218 151351 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 27564499 13863 28.61 1990 1990 1985 2580 1390 1985 1988.35 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.48 1903 20241223 4.47 1990 -0.10 20250218 1921 3.49 20250102 2500 -20.48 20241223 1903 4.47 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
12 20250218 141353 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 27504879 13833 28.55 1990 1990 1985 2580 1390 1985 1988.35 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N