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
452980/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
20250219,161322,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1988,6,2,0.30,205208230,103281,292.52,1983,1990,1983,2575,1388,1982,1986.89,5.17,0,129,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,376,79.52,1.01,12,0.55,25.00,1966.00,1990,20240530,-0.10,1910,20240206,4.08,1990,-0.10,20250219,1941,2.42,20250120,1990,-0.10,20240530,1935,2.74,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,151327,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1988,6,2,0.30,202198398,101767,288.23,1983,1990,1983,2575,1388,1982,1986.88,5.17,0,577,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,376,79.52,1.01,12,0.54,25.00,1966.00,1990,20240530,-0.10,1910,20240206,4.08,1990,-0.10,20250219,1941,2.42,20250120,1990,-0.10,20240530,1935,2.74,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,141323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1987,5,2,0.25,184115420,92670,262.47,1983,1990,1983,2575,1388,1982,1986.79,5.17,0,576,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,376,79.48,1.01,12,0.49,25.00,1966.00,1990,20240530,-0.15,1910,20240206,4.03,1990,-0.15,20250219,1941,2.37,20250120,1990,-0.15,20240530,1935,2.69,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,131323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1986,4,2,0.20,179560783,90378,255.98,1983,1990,1983,2575,1388,1982,1986.78,5.17,0,576,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,375,79.44,1.01,12,0.48,25.00,1966.00,1990,20240530,-0.20,1910,20240206,3.98,1990,-0.20,20250219,1941,2.32,20250120,1990,-0.20,20240530,1935,2.64,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,121323,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1986,4,2,0.20,132148879,66505,188.36,1983,1990,1983,2575,1388,1982,1987.05,5.17,0,576,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,375,79.44,1.01,12,0.35,25.00,1966.00,1990,20240530,-0.20,1910,20240206,3.98,1990,-0.20,20250219,1941,2.32,20250120,1990,-0.20,20240530,1935,2.64,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,111324,57,100.00,KOSDAQ,신고가,금융,N,N,N,N, ,N,1988,6,2,0.30,128088046,64462,182.58,1983,1990,1983,2575,1388,1982,1987.03,5.17,0,576,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,376,79.52,1.01,12,0.34,25.00,1966.00,1990,20240530,-0.10,1910,20240206,4.08,1990,-0.10,20250219,1941,2.42,20250120,1990,-0.10,20240530,1935,2.74,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,5,2,0.25,71475377,35999,101.96,1983,1988,1983,2575,1388,1982,1985.48,5.17,0,-108,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,376,79.48,1.01,12,0.19,25.00,1966.00,1990,20240530,-0.15,1910,20240206,4.03,1988,-0.05,20250219,1941,2.37,20250120,1990,-0.15,20240530,1935,2.69,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250219,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,3,2,0.15,23309452,11744,33.26,1983,1985,1983,2575,1388,1982,1984.80,5.17,0,-167,1986,1984,1982,1980,1978,1985,1981,19,593,100,1460,1,1,18905000,375,79.40,1.01,12,0.06,25.00,1966.00,1990,20240530,-0.25,1910,20240206,3.93,1985,0.00,20250219,1941,2.27,20250120,1990,-0.25,20240530,1935,2.58,20241226,0.00,N,452980,100,18 억,,977118,N,N,0,N,00,N
20250218,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,69941471,35307,327.25,1980,1984,1980,2570,1386,1980,1980.95,5.17,0,-1090,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,375,79.28,1.01,12,0.19,25.00,1966.00,1990,20240530,-0.40,1908,20240205,3.88,1984,0.00,20250214,1941,2.11,20250120,1990,-0.40,20240530,1935,2.43,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250218,151319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,2,2,0.10,66969053,33808,313.36,1980,1984,1980,2570,1386,1980,1980.86,5.17,0,42,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,375,79.28,1.01,12,0.18,25.00,1966.00,1990,20240530,-0.40,1908,20240205,3.88,1984,0.00,20250214,1941,2.11,20250120,1990,-0.40,20240530,1935,2.43,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250218,141322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,65143104,32887,304.82,1980,1984,1980,2570,1386,1980,1980.82,5.17,0,-475,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,374,79.20,1.01,12,0.17,25.00,1966.00,1990,20240530,-0.50,1908,20240205,3.77,1984,0.00,20250214,1941,2.01,20250120,1990,-0.50,20240530,1935,2.33,20241226,0.00,N,452980,100,18 억,,978108,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 161322 57 100.00 KOSDAQ 신고가 금융 N N N N N 1988 6 2 0.30 205208230 103281 292.52 1983 1990 1983 2575 1388 1982 1986.89 5.17 0 129 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 376 79.52 1.01 12 0.55 25.00 1966.00 1990 20240530 -0.10 1910 20240206 4.08 1990 -0.10 20250219 1941 2.42 20250120 1990 -0.10 20240530 1935 2.74 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
3 20250219 151327 57 100.00 KOSDAQ 신고가 금융 N N N N N 1988 6 2 0.30 202198398 101767 288.23 1983 1990 1983 2575 1388 1982 1986.88 5.17 0 577 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 376 79.52 1.01 12 0.54 25.00 1966.00 1990 20240530 -0.10 1910 20240206 4.08 1990 -0.10 20250219 1941 2.42 20250120 1990 -0.10 20240530 1935 2.74 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
4 20250219 141323 57 100.00 KOSDAQ 신고가 금융 N N N N N 1987 5 2 0.25 184115420 92670 262.47 1983 1990 1983 2575 1388 1982 1986.79 5.17 0 576 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 376 79.48 1.01 12 0.49 25.00 1966.00 1990 20240530 -0.15 1910 20240206 4.03 1990 -0.15 20250219 1941 2.37 20250120 1990 -0.15 20240530 1935 2.69 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
5 20250219 131323 57 100.00 KOSDAQ 신고가 금융 N N N N N 1986 4 2 0.20 179560783 90378 255.98 1983 1990 1983 2575 1388 1982 1986.78 5.17 0 576 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 375 79.44 1.01 12 0.48 25.00 1966.00 1990 20240530 -0.20 1910 20240206 3.98 1990 -0.20 20250219 1941 2.32 20250120 1990 -0.20 20240530 1935 2.64 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
6 20250219 121323 57 100.00 KOSDAQ 신고가 금융 N N N N N 1986 4 2 0.20 132148879 66505 188.36 1983 1990 1983 2575 1388 1982 1987.05 5.17 0 576 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 375 79.44 1.01 12 0.35 25.00 1966.00 1990 20240530 -0.20 1910 20240206 3.98 1990 -0.20 20250219 1941 2.32 20250120 1990 -0.20 20240530 1935 2.64 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
7 20250219 111324 57 100.00 KOSDAQ 신고가 금융 N N N N N 1988 6 2 0.30 128088046 64462 182.58 1983 1990 1983 2575 1388 1982 1987.03 5.17 0 576 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 376 79.52 1.01 12 0.34 25.00 1966.00 1990 20240530 -0.10 1910 20240206 4.08 1990 -0.10 20250219 1941 2.42 20250120 1990 -0.10 20240530 1935 2.74 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
8 20250219 101324 57 100.00 KOSDAQ 금융 N N N N N 1987 5 2 0.25 71475377 35999 101.96 1983 1988 1983 2575 1388 1982 1985.48 5.17 0 -108 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 376 79.48 1.01 12 0.19 25.00 1966.00 1990 20240530 -0.15 1910 20240206 4.03 1988 -0.05 20250219 1941 2.37 20250120 1990 -0.15 20240530 1935 2.69 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
9 20250219 091326 57 100.00 KOSDAQ 금융 N N N N N 1985 3 2 0.15 23309452 11744 33.26 1983 1985 1983 2575 1388 1982 1984.80 5.17 0 -167 1986 1984 1982 1980 1978 1985 1981 19 593 100 1460 1 1 18905000 375 79.40 1.01 12 0.06 25.00 1966.00 1990 20240530 -0.25 1910 20240206 3.93 1985 0.00 20250219 1941 2.27 20250120 1990 -0.25 20240530 1935 2.58 20241226 0.00 N 452980 100 18 억 977118 N N 0 N 00 N
10 20250218 161318 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 69941471 35307 327.25 1980 1984 1980 2570 1386 1980 1980.95 5.17 0 -1090 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 375 79.28 1.01 12 0.19 25.00 1966.00 1990 20240530 -0.40 1908 20240205 3.88 1984 0.00 20250214 1941 2.11 20250120 1990 -0.40 20240530 1935 2.43 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N
11 20250218 151319 57 100.00 KOSDAQ 금융 N N N N N 1982 2 2 0.10 66969053 33808 313.36 1980 1984 1980 2570 1386 1980 1980.86 5.17 0 42 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 375 79.28 1.01 12 0.18 25.00 1966.00 1990 20240530 -0.40 1908 20240205 3.88 1984 0.00 20250214 1941 2.11 20250120 1990 -0.40 20240530 1935 2.43 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N
12 20250218 141322 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 65143104 32887 304.82 1980 1984 1980 2570 1386 1980 1980.82 5.17 0 -475 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 374 79.20 1.01 12 0.17 25.00 1966.00 1990 20240530 -0.50 1908 20240205 3.77 1984 0.00 20250214 1941 2.01 20250120 1990 -0.50 20240530 1935 2.33 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N