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
492220/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
20250219,161357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,233844406,117563,164.21,1988,1992,1983,2580,1391,1986,1989.10,1.25,0,46597,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,1.89,0.00,0.00,3100,20241212,-35.97,1906,20241213,4.14,1992,-0.35,20250219,1924,3.17,20250102,3100,-35.97,20241212,1906,4.14,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,151402,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,232555341,116914,163.30,1988,1992,1983,2580,1391,1986,1989.11,1.25,0,46792,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,1.88,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,141357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,224102347,112664,157.36,1988,1992,1984,2580,1391,1986,1989.12,1.25,0,46889,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,1.81,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,131357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,198525453,99794,139.39,1988,1992,1985,2580,1391,1986,1989.35,1.25,0,55097,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,1.61,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,121357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,133543821,67117,93.75,1988,1992,1985,2580,1391,1986,1989.72,1.25,0,50300,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,1.08,0.00,0.00,3100,20241212,-35.84,1906,20241213,4.35,1992,-0.15,20250219,1924,3.38,20250102,3100,-35.84,20241212,1906,4.35,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,111358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,6,2,0.30,125782641,63215,88.30,1988,1992,1985,2580,1391,1986,1989.76,1.25,0,50200,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,124,0.00,0.00,12,1.02,0.00,0.00,3100,20241212,-35.74,1906,20241213,4.51,1992,0.00,20250219,1924,3.53,20250102,3100,-35.74,20241212,1906,4.51,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,101358,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,19393595,9759,13.63,1988,1989,1985,2580,1391,1986,1987.25,1.25,0,10,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,0.16,0.00,0.00,3100,20241212,-35.87,1906,20241213,4.30,1989,0.00,20250218,1924,3.33,20250102,3100,-35.87,20241212,1906,4.30,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250219,091400,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,270106,136,0.19,1988,1988,1985,2580,1391,1986,1986.07,1.25,0,10,1992,1988,1985,1981,1978,1987,1980,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,0.00,0.00,0.00,3100,20241212,-35.94,1906,20241213,4.20,1989,-0.15,20250218,1924,3.22,20250102,3100,-35.94,20241212,1906,4.20,20241213,0.00,N,492220,100,6 억,,77849,N,N,0,N,00,N
20250218,161353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,0,3,0.00,142109936,71595,162.44,1988,1989,1982,2580,1391,1986,1984.91,1.44,0,-11673,1995,1990,1983,1978,1971,1993,1981,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,1.15,0.00,0.00,3100,20241212,-35.94,1906,20241213,4.20,1989,-0.15,20250218,1924,3.22,20250102,3100,-35.94,20241212,1906,4.20,20241213,0.00,N,492220,100,6 억,,89529,N,N,0,N,00,N
20250218,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,142107950,71594,162.44,1988,1989,1982,2580,1391,1986,1984.91,1.44,0,-11673,1995,1990,1983,1978,1971,1993,1981,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,1.15,0.00,0.00,3100,20241212,-36.00,1906,20241213,4.09,1989,-0.25,20250218,1924,3.12,20250102,3100,-36.00,20241212,1906,4.09,20241213,0.00,N,492220,100,6 억,,89529,N,N,0,N,00,N
20250218,141356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-2,5,-0.10,139479150,70269,159.43,1988,1989,1982,2580,1391,1986,1984.93,1.44,0,-11673,1995,1990,1983,1978,1971,1993,1981,6,594,100,1390,1,1,6210000,123,0.00,0.00,12,1.13,0.00,0.00,3100,20241212,-36.00,1906,20241213,4.09,1989,-0.25,20250218,1924,3.12,20250102,3100,-36.00,20241212,1906,4.09,20241213,0.00,N,492220,100,6 억,,89529,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 161357 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 233844406 117563 164.21 1988 1992 1983 2580 1391 1986 1989.10 1.25 0 46597 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 1.89 0.00 0.00 3100 20241212 -35.97 1906 20241213 4.14 1992 -0.35 20250219 1924 3.17 20250102 3100 -35.97 20241212 1906 4.14 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
3 20250219 151402 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 232555341 116914 163.30 1988 1992 1983 2580 1391 1986 1989.11 1.25 0 46792 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 124 0.00 0.00 12 1.88 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
4 20250219 141357 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 224102347 112664 157.36 1988 1992 1984 2580 1391 1986 1989.12 1.25 0 46889 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 124 0.00 0.00 12 1.81 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
5 20250219 131357 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 198525453 99794 139.39 1988 1992 1985 2580 1391 1986 1989.35 1.25 0 55097 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 124 0.00 0.00 12 1.61 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
6 20250219 121357 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 133543821 67117 93.75 1988 1992 1985 2580 1391 1986 1989.72 1.25 0 50300 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 124 0.00 0.00 12 1.08 0.00 0.00 3100 20241212 -35.84 1906 20241213 4.35 1992 -0.15 20250219 1924 3.38 20250102 3100 -35.84 20241212 1906 4.35 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
7 20250219 111358 57 100.00 KOSDAQ 금융 N N N N N 1992 6 2 0.30 125782641 63215 88.30 1988 1992 1985 2580 1391 1986 1989.76 1.25 0 50200 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 124 0.00 0.00 12 1.02 0.00 0.00 3100 20241212 -35.74 1906 20241213 4.51 1992 0.00 20250219 1924 3.53 20250102 3100 -35.74 20241212 1906 4.51 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
8 20250219 101358 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 19393595 9759 13.63 1988 1989 1985 2580 1391 1986 1987.25 1.25 0 10 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 0.16 0.00 0.00 3100 20241212 -35.87 1906 20241213 4.30 1989 0.00 20250218 1924 3.33 20250102 3100 -35.87 20241212 1906 4.30 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
9 20250219 091400 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 270106 136 0.19 1988 1988 1985 2580 1391 1986 1986.07 1.25 0 10 1992 1988 1985 1981 1978 1987 1980 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 0.00 0.00 0.00 3100 20241212 -35.94 1906 20241213 4.20 1989 -0.15 20250218 1924 3.22 20250102 3100 -35.94 20241212 1906 4.20 20241213 0.00 N 492220 100 6 억 77849 N N 0 N 00 N
10 20250218 161353 57 100.00 KOSDAQ 금융 N N N N N 1986 0 3 0.00 142109936 71595 162.44 1988 1989 1982 2580 1391 1986 1984.91 1.44 0 -11673 1995 1990 1983 1978 1971 1993 1981 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 1.15 0.00 0.00 3100 20241212 -35.94 1906 20241213 4.20 1989 -0.15 20250218 1924 3.22 20250102 3100 -35.94 20241212 1906 4.20 20241213 0.00 N 492220 100 6 억 89529 N N 0 N 00 N
11 20250218 151353 57 100.00 KOSDAQ 금융 N N N N N 1984 -2 5 -0.10 142107950 71594 162.44 1988 1989 1982 2580 1391 1986 1984.91 1.44 0 -11673 1995 1990 1983 1978 1971 1993 1981 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 1.15 0.00 0.00 3100 20241212 -36.00 1906 20241213 4.09 1989 -0.25 20250218 1924 3.12 20250102 3100 -36.00 20241212 1906 4.09 20241213 0.00 N 492220 100 6 억 89529 N N 0 N 00 N
12 20250218 141356 57 100.00 KOSDAQ 금융 N N N N N 1984 -2 5 -0.10 139479150 70269 159.43 1988 1989 1982 2580 1391 1986 1984.93 1.44 0 -11673 1995 1990 1983 1978 1971 1993 1981 6 594 100 1390 1 1 6210000 123 0.00 0.00 12 1.13 0.00 0.00 3100 20241212 -36.00 1906 20241213 4.09 1989 -0.25 20250218 1924 3.12 20250102 3100 -36.00 20241212 1906 4.09 20241213 0.00 N 492220 100 6 억 89529 N N 0 N 00 N