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
489730/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,1989,0,3,0.00,65677751,32989,193.92,1990,1992,1988,2585,1393,1989,1990.90,0.01,0,-16,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1992,-0.15,20250219,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,151401,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,65005166,32651,191.93,1990,1992,1988,2585,1393,1989,1990.91,0.01,0,221,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.52,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,58125286,29197,171.63,1990,1992,1988,2585,1393,1989,1990.80,0.01,0,232,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.46,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,131356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,50039758,25138,147.77,1990,1992,1988,2585,1393,1989,1990.60,0.01,0,174,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.40,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,3,2,0.15,41791017,20997,123.42,1990,1992,1988,2585,1393,1989,1990.33,0.01,0,174,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.33,0.00,0.00,4500,20241128,-55.73,1925,20241230,3.48,1992,0.00,20250219,1930,3.21,20250102,4500,-55.73,20241128,1925,3.48,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,18679062,9390,55.20,1990,1990,1988,2585,1393,1989,1989.25,0.01,0,-104,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.15,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1991,-0.05,20250218,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,8373782,4210,24.75,1990,1990,1988,2585,1393,1989,1989.02,0.01,0,-320,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.07,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1991,-0.05,20250218,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250219,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,3172546,1595,9.38,1990,1990,1989,2585,1393,1989,1989.06,0.01,0,31,1991,1989,1989,1987,1987,1990,1988,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.03,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1991,-0.10,20250218,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,732,N,N,0,N,00,N
20250218,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,33844094,17012,64.80,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1991,-0.10,20250218,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,33844094,17012,64.80,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1991,-0.10,20250218,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,33141674,16659,63.45,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.26,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1991,-0.05,20250218,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,774,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 1989 0 3 0.00 65677751 32989 193.92 1990 1992 1988 2585 1393 1989 1990.90 0.01 0 -16 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.52 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1992 -0.15 20250219 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
3 20250219 151401 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 65005166 32651 191.93 1990 1992 1988 2585 1393 1989 1990.91 0.01 0 221 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.52 0.00 0.00 4500 20241128 -55.73 1925 20241230 3.48 1992 0.00 20250219 1930 3.21 20250102 4500 -55.73 20241128 1925 3.48 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
4 20250219 141357 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 58125286 29197 171.63 1990 1992 1988 2585 1393 1989 1990.80 0.01 0 232 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.46 0.00 0.00 4500 20241128 -55.73 1925 20241230 3.48 1992 0.00 20250219 1930 3.21 20250102 4500 -55.73 20241128 1925 3.48 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
5 20250219 131356 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 50039758 25138 147.77 1990 1992 1988 2585 1393 1989 1990.60 0.01 0 174 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.40 0.00 0.00 4500 20241128 -55.73 1925 20241230 3.48 1992 0.00 20250219 1930 3.21 20250102 4500 -55.73 20241128 1925 3.48 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
6 20250219 121357 57 100.00 KOSDAQ 금융 N N N N N 1992 3 2 0.15 41791017 20997 123.42 1990 1992 1988 2585 1393 1989 1990.33 0.01 0 174 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.33 0.00 0.00 4500 20241128 -55.73 1925 20241230 3.48 1992 0.00 20250219 1930 3.21 20250102 4500 -55.73 20241128 1925 3.48 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
7 20250219 111358 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 18679062 9390 55.20 1990 1990 1988 2585 1393 1989 1989.25 0.01 0 -104 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.15 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1991 -0.05 20250218 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
8 20250219 101358 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 8373782 4210 24.75 1990 1990 1988 2585 1393 1989 1989.02 0.01 0 -320 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.07 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1991 -0.05 20250218 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
9 20250219 091400 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 3172546 1595 9.38 1990 1990 1989 2585 1393 1989 1989.06 0.01 0 31 1991 1989 1989 1987 1987 1990 1988 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.03 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1991 -0.10 20250218 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 732 N N 0 N 00 N
10 20250218 161352 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 33844094 17012 64.80 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1991 -0.10 20250218 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
11 20250218 151353 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 33844094 17012 64.80 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1991 -0.10 20250218 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
12 20250218 141355 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 33141674 16659 63.45 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.26 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1991 -0.05 20250218 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N