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
489210/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
20250219,161356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,79315171,39627,353.88,2000,2010,1999,2600,1400,2000,2001.54,0.04,0,849,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.76,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,151400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,78503146,39222,350.26,2000,2010,1999,2600,1400,2000,2001.51,0.04,0,849,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.76,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,55263956,27632,246.76,2000,2005,1999,2600,1400,2000,2000.00,0.04,0,601,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.53,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,54761956,27381,244.52,2000,2005,1999,2600,1400,2000,2000.00,0.04,0,601,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.53,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,53699956,26850,239.77,2000,2005,1999,2600,1400,2000,2000.00,0.04,0,601,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.52,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,111357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,23164120,11582,103.43,2000,2005,1999,2600,1400,2000,2000.01,0.04,0,406,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.22,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,12842120,6421,57.34,2000,2005,1999,2600,1400,2000,2000.02,0.04,0,528,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.12,0.00,0.00,5380,20241121,-62.73,1952,20241230,2.72,2015,-0.50,20250212,1960,2.30,20250124,5380,-62.73,20241121,1952,2.72,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250219,091359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.04,0,0,2009,2004,2000,1995,1991,2007,1998,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.00,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2175,N,N,0,N,00,N
20250218,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,22374337,11198,119.66,1999,2005,1996,2600,1400,2000,1998.07,0.05,0,-217,2008,2004,2001,1997,1994,2006,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.22,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2392,N,N,0,N,00,N
20250218,151352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,21876337,10949,117.00,1999,2005,1996,2600,1400,2000,1998.02,0.05,0,-206,2008,2004,2001,1997,1994,2006,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.21,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2392,N,N,0,N,00,N
20250218,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,17419287,8721,93.19,1999,2005,1996,2600,1400,2000,1997.40,0.05,0,-145,2008,2004,2001,1997,1994,2006,1999,5,600,100,1400,5,1,5180000,104,0.00,0.00,12,0.17,0.00,0.00,5380,20241121,-62.83,1952,20241230,2.46,2015,-0.74,20250212,1960,2.04,20250124,5380,-62.83,20241121,1952,2.46,20241230,0.00,N,489210,100,5 억,,2392,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 161356 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 79315171 39627 353.88 2000 2010 1999 2600 1400 2000 2001.54 0.04 0 849 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.76 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
3 20250219 151400 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 78503146 39222 350.26 2000 2010 1999 2600 1400 2000 2001.51 0.04 0 849 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.76 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
4 20250219 141356 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 55263956 27632 246.76 2000 2005 1999 2600 1400 2000 2000.00 0.04 0 601 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.53 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
5 20250219 131356 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 54761956 27381 244.52 2000 2005 1999 2600 1400 2000 2000.00 0.04 0 601 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.53 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
6 20250219 121356 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 53699956 26850 239.77 2000 2005 1999 2600 1400 2000 2000.00 0.04 0 601 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.52 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
7 20250219 111357 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 23164120 11582 103.43 2000 2005 1999 2600 1400 2000 2000.01 0.04 0 406 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.22 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
8 20250219 101357 57 100.00 KOSDAQ 금융 N N N N N 2005 5 2 0.25 12842120 6421 57.34 2000 2005 1999 2600 1400 2000 2000.02 0.04 0 528 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.12 0.00 0.00 5380 20241121 -62.73 1952 20241230 2.72 2015 -0.50 20250212 1960 2.30 20250124 5380 -62.73 20241121 1952 2.72 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
9 20250219 091359 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 0 0 0.00 0 0 0 2600 1400 2000 0.00 0.04 0 0 2009 2004 2000 1995 1991 2007 1998 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.00 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2175 N N 0 N 00 N
10 20250218 161352 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 22374337 11198 119.66 1999 2005 1996 2600 1400 2000 1998.07 0.05 0 -217 2008 2004 2001 1997 1994 2006 1999 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.22 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2392 N N 0 N 00 N
11 20250218 151352 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 21876337 10949 117.00 1999 2005 1996 2600 1400 2000 1998.02 0.05 0 -206 2008 2004 2001 1997 1994 2006 1999 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.21 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2392 N N 0 N 00 N
12 20250218 141355 57 100.00 KOSDAQ 금융 N N N N N 2000 0 3 0.00 17419287 8721 93.19 1999 2005 1996 2600 1400 2000 1997.40 0.05 0 -145 2008 2004 2001 1997 1994 2006 1999 5 600 100 1400 5 1 5180000 104 0.00 0.00 12 0.17 0.00 0.00 5380 20241121 -62.83 1952 20241230 2.46 2015 -0.74 20250212 1960 2.04 20250124 5380 -62.83 20241121 1952 2.46 20241230 0.00 N 489210 100 5 억 2392 N N 0 N 00 N