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
487830/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
20250219,161355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,8057705,4009,616.77,2005,2010,2005,2605,1405,2005,2009.90,0.00,0,87,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,7889095,3925,603.85,2005,2010,2005,2605,1405,2005,2009.96,0.00,0,41,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.09,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,6281100,3125,480.77,2005,2010,2005,2605,1405,2005,2009.95,0.00,0,40,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.07,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,131355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,4733450,2355,362.31,2005,2010,2005,2605,1405,2005,2009.96,0.00,0,30,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.05,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,121355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,2942540,1464,225.23,2005,2010,2005,2605,1405,2005,2009.93,0.00,0,30,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.03,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,1398860,696,107.08,2005,2010,2005,2605,1405,2005,2009.86,0.00,0,20,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.02,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,101356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,84370,42,6.46,2005,2010,2005,2605,1405,2005,2008.81,0.00,0,10,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250219,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,0,0,0.00,0,0,0,2605,1405,2005,0.00,0.00,0,0,2011,2007,2006,2002,2001,2007,2002,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.00,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2015,-0.50,20250217,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250218,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,1304465,650,2.10,2010,2010,2005,2615,1415,2015,2006.87,0.00,0,-1,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.32,1978,20241226,1.37,2015,-0.50,20250217,1981,1.21,20250121,2485,-19.32,20241115,1978,1.37,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250218,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,1129780,563,1.82,2010,2010,2005,2615,1415,2015,2006.71,0.00,0,36,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 억,,0,N,N,0,N,00,N
20250218,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,917170,457,1.48,2010,2010,2005,2615,1415,2015,2006.94,0.00,0,36,2021,2017,2011,2007,2001,2020,2010,4,600,100,1410,5,1,4350000,87,0.00,0.00,12,0.01,0.00,0.00,2485,20241115,-19.11,1978,20241226,1.62,2015,-0.25,20250217,1981,1.46,20250121,2485,-19.11,20241115,1978,1.62,20241226,0.00,N,487830,100,4 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 161355 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 8057705 4009 616.77 2005 2010 2005 2605 1405 2005 2009.90 0.00 0 87 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.09 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
3 20250219 151400 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 7889095 3925 603.85 2005 2010 2005 2605 1405 2005 2009.96 0.00 0 41 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.09 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
4 20250219 141355 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 6281100 3125 480.77 2005 2010 2005 2605 1405 2005 2009.95 0.00 0 40 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.07 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
5 20250219 131355 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 4733450 2355 362.31 2005 2010 2005 2605 1405 2005 2009.96 0.00 0 30 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.05 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
6 20250219 121355 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 2942540 1464 225.23 2005 2010 2005 2605 1405 2005 2009.93 0.00 0 30 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.03 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
7 20250219 111357 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 1398860 696 107.08 2005 2010 2005 2605 1405 2005 2009.86 0.00 0 20 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.02 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
8 20250219 101356 57 100.00 KOSDAQ 금융 N N N N N 2010 5 2 0.25 84370 42 6.46 2005 2010 2005 2605 1405 2005 2008.81 0.00 0 10 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
9 20250219 091359 57 100.00 KOSDAQ 금융 N N N N N 2005 0 3 0.00 0 0 0.00 0 0 0 2605 1405 2005 0.00 0.00 0 0 2011 2007 2006 2002 2001 2007 2002 4 600 100 1400 5 1 4350000 87 0.00 0.00 12 0.00 0.00 0.00 2485 20241115 -19.32 1978 20241226 1.37 2015 -0.50 20250217 1981 1.21 20250121 2485 -19.32 20241115 1978 1.37 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
10 20250218 161351 57 100.00 KOSDAQ 금융 N N N N N 2005 -10 5 -0.50 1304465 650 2.10 2010 2010 2005 2615 1415 2015 2006.87 0.00 0 -1 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.32 1978 20241226 1.37 2015 -0.50 20250217 1981 1.21 20250121 2485 -19.32 20241115 1978 1.37 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
11 20250218 151352 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 1129780 563 1.82 2010 2010 2005 2615 1415 2015 2006.71 0.00 0 36 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N
12 20250218 141354 57 100.00 KOSDAQ 금융 N N N N N 2010 -5 5 -0.25 917170 457 1.48 2010 2010 2005 2615 1415 2015 2006.94 0.00 0 36 2021 2017 2011 2007 2001 2020 2010 4 600 100 1410 5 1 4350000 87 0.00 0.00 12 0.01 0.00 0.00 2485 20241115 -19.11 1978 20241226 1.62 2015 -0.25 20250217 1981 1.46 20250121 2485 -19.11 20241115 1978 1.62 20241226 0.00 N 487830 100 4 억 0 N N 0 N 00 N