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
489480/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,1990,0,3,0.00,48104776,24157,159.73,1991,1993,1983,2585,1393,1990,1991.34,0.05,0,368,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.37,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1993,-0.15,20250219,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,47455500,23831,157.57,1991,1993,1983,2585,1393,1990,1991.33,0.05,0,380,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.36,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1993,-0.05,20250219,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,38866016,19519,129.06,1991,1992,1983,2585,1393,1990,1991.19,0.05,0,287,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.30,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1992,0.00,20250214,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,30631103,15385,101.73,1991,1992,1983,2585,1393,1990,1990.97,0.05,0,226,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.23,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1992,0.00,20250214,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,121356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,2,2,0.10,22262708,11183,73.94,1991,1992,1983,2585,1393,1990,1990.76,0.05,0,184,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.81,1911,20241213,4.24,1992,0.00,20250214,1925,3.48,20250102,4050,-50.81,20241211,1911,4.24,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,1,2,0.05,8008481,4024,26.61,1991,1992,1983,2585,1393,1990,1990.18,0.05,0,-87,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.06,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1992,0.00,20250214,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,101357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,1371386,691,4.57,1991,1991,1983,2585,1393,1990,1984.64,0.05,0,-26,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.01,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1992,-0.10,20250214,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250219,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,-7,5,-0.35,1043270,526,3.48,1991,1991,1983,2585,1393,1990,1983.40,0.05,0,-26,1997,1993,1987,1983,1977,1995,1985,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.01,0.00,0.00,4050,20241211,-51.04,1911,20241213,3.77,1992,-0.45,20250214,1925,3.01,20250102,4050,-51.04,20241211,1911,3.77,20241213,0.00,N,489480,100,6 억,,3091,N,N,0,N,00,N
20250218,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,30085863,15124,128.71,1987,1991,1981,2580,1391,1987,1989.28,0.04,0,159,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.23,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1992,-0.10,20250214,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,29984373,15073,128.28,1987,1991,1981,2580,1391,1987,1989.28,0.04,0,159,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.23,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1992,-0.05,20250214,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,19949974,10032,85.38,1987,1991,1981,2580,1391,1987,1988.63,0.04,0,147,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.15,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1992,-0.05,20250214,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,2932,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 1990 0 3 0.00 48104776 24157 159.73 1991 1993 1983 2585 1393 1990 1991.34 0.05 0 368 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.37 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1993 -0.15 20250219 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
3 20250219 151401 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 47455500 23831 157.57 1991 1993 1983 2585 1393 1990 1991.33 0.05 0 380 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.36 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1993 -0.05 20250219 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
4 20250219 141356 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 38866016 19519 129.06 1991 1992 1983 2585 1393 1990 1991.19 0.05 0 287 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.30 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1992 0.00 20250214 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
5 20250219 131356 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 30631103 15385 101.73 1991 1992 1983 2585 1393 1990 1990.97 0.05 0 226 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.23 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1992 0.00 20250214 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
6 20250219 121356 57 100.00 KOSDAQ 금융 N N N N N 1992 2 2 0.10 22262708 11183 73.94 1991 1992 1983 2585 1393 1990 1990.76 0.05 0 184 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.17 0.00 0.00 4050 20241211 -50.81 1911 20241213 4.24 1992 0.00 20250214 1925 3.48 20250102 4050 -50.81 20241211 1911 4.24 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
7 20250219 111358 57 100.00 KOSDAQ 금융 N N N N N 1991 1 2 0.05 8008481 4024 26.61 1991 1992 1983 2585 1393 1990 1990.18 0.05 0 -87 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.06 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1992 0.00 20250214 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
8 20250219 101357 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 1371386 691 4.57 1991 1991 1983 2585 1393 1990 1984.64 0.05 0 -26 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.01 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1992 -0.10 20250214 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
9 20250219 091400 57 100.00 KOSDAQ 금융 N N N N N 1983 -7 5 -0.35 1043270 526 3.48 1991 1991 1983 2585 1393 1990 1983.40 0.05 0 -26 1997 1993 1987 1983 1977 1995 1985 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.01 0.00 0.00 4050 20241211 -51.04 1911 20241213 3.77 1992 -0.45 20250214 1925 3.01 20250102 4050 -51.04 20241211 1911 3.77 20241213 0.00 N 489480 100 6 억 3091 N N 0 N 00 N
10 20250218 161352 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 30085863 15124 128.71 1987 1991 1981 2580 1391 1987 1989.28 0.04 0 159 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.23 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1992 -0.10 20250214 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
11 20250218 151353 57 100.00 KOSDAQ 금융 N N N N N 1991 4 2 0.20 29984373 15073 128.28 1987 1991 1981 2580 1391 1987 1989.28 0.04 0 159 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.23 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1992 -0.05 20250214 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
12 20250218 141355 57 100.00 KOSDAQ 금융 N N N N N 1991 4 2 0.20 19949974 10032 85.38 1987 1991 1981 2580 1391 1987 1988.63 0.04 0 147 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.15 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1992 -0.05 20250214 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N