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
488060/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,2020,5,2,0.25,29231895,14508,154.75,2010,2020,2010,2615,1415,2015,2014.88,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-20.32,1970,20241226,2.54,2020,0.00,20250211,1980,2.02,20250122,2535,-20.32,20241031,1970,2.54,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,29149275,14467,154.31,2010,2015,2010,2615,1415,2015,2014.88,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,29149275,14467,154.31,2010,2015,2010,2615,1415,2015,2014.88,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.31,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,24105735,11964,127.62,2010,2015,2010,2615,1415,2015,2014.86,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.25,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,15689080,7787,83.06,2010,2015,2010,2615,1415,2015,2014.78,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.16,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,6131985,3044,32.47,2010,2015,2010,2615,1415,2015,2014.45,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.06,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,697530,347,3.70,2010,2015,2010,2615,1415,2015,2010.17,0.00,0,215,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.01,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250219,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,0,0,0.00,0,0,0,2615,1415,2015,0.00,0.00,0,0,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.00,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250218,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,18833920,9375,298.28,2005,2015,2005,2615,1415,2015,2008.95,0.00,0,-38,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.20,0.00,0.00,2535,20241031,-20.51,1970,20241226,2.28,2020,-0.25,20250211,1980,1.77,20250122,2535,-20.51,20241031,1970,2.28,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250218,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,18594135,9256,294.50,2005,2015,2005,2615,1415,2015,2008.87,0.00,0,-36,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.20,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2020,-0.50,20250211,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 억,,0,N,N,0,N,00,N
20250218,141354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,18570010,9244,294.11,2005,2015,2005,2615,1415,2015,2008.87,0.00,0,-36,2021,2017,2011,2007,2001,2020,2010,5,600,100,1410,5,1,4720000,95,0.00,0.00,12,0.20,0.00,0.00,2535,20241031,-20.71,1970,20241226,2.03,2020,-0.50,20250211,1980,1.52,20250122,2535,-20.71,20241031,1970,2.03,20241226,0.00,N,488060,100,4 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 2020 5 2 0.25 29231895 14508 154.75 2010 2020 2010 2615 1415 2015 2014.88 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.31 0.00 0.00 2535 20241031 -20.32 1970 20241226 2.54 2020 0.00 20250211 1980 2.02 20250122 2535 -20.32 20241031 1970 2.54 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
3 20250219 151400 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 29149275 14467 154.31 2010 2015 2010 2615 1415 2015 2014.88 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.31 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
4 20250219 141356 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 29149275 14467 154.31 2010 2015 2010 2615 1415 2015 2014.88 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.31 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
5 20250219 131356 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 24105735 11964 127.62 2010 2015 2010 2615 1415 2015 2014.86 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.25 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
6 20250219 121356 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 15689080 7787 83.06 2010 2015 2010 2615 1415 2015 2014.78 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.16 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
7 20250219 111357 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 6131985 3044 32.47 2010 2015 2010 2615 1415 2015 2014.45 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.06 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
8 20250219 101357 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 697530 347 3.70 2010 2015 2010 2615 1415 2015 2010.17 0.00 0 215 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.01 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
9 20250219 091359 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 0 0 0.00 0 0 0 2615 1415 2015 0.00 0.00 0 0 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.00 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N
10 20250218 161351 57 100.00 KOSDAQ 금융 N N N N N 2015 0 3 0.00 18833920 9375 298.28 2005 2015 2005 2615 1415 2015 2008.95 0.00 0 -38 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.20 0.00 0.00 2535 20241031 -20.51 1970 20241226 2.28 2020 -0.25 20250211 1980 1.77 20250122 2535 -20.51 20241031 1970 2.28 20241226 0.00 N 488060 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 18594135 9256 294.50 2005 2015 2005 2615 1415 2015 2008.87 0.00 0 -36 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.20 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2020 -0.50 20250211 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 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 18570010 9244 294.11 2005 2015 2005 2615 1415 2015 2008.87 0.00 0 -36 2021 2017 2011 2007 2001 2020 2010 5 600 100 1410 5 1 4720000 95 0.00 0.00 12 0.20 0.00 0.00 2535 20241031 -20.71 1970 20241226 2.03 2020 -0.50 20250211 1980 1.52 20250122 2535 -20.71 20241031 1970 2.03 20241226 0.00 N 488060 100 4 억 0 N N 0 N 00 N