ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,62505320,31555,292.47,1980,1984,1980,2570,1386,1980,1980.84,5.17,0,-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
20250218,121320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,60418400,30501,282.70,1980,1984,1980,2570,1386,1980,1980.87,5.17,0,-475,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,374,79.20,1.01,12,0.16,25.00,1966.00,1990,20240530,-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
20250218,111317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,56982843,28766,266.62,1980,1984,1980,2570,1386,1980,1980.91,5.17,0,-475,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,374,79.20,1.01,12,0.15,25.00,1966.00,1990,20240530,-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
20250218,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,4,2,0.20,39077008,19726,182.83,1980,1984,1980,2570,1386,1980,1980.99,5.17,0,-1090,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,375,79.36,1.01,12,0.10,25.00,1966.00,1990,20240530,-0.30,1908,20240205,3.98,1984,0.00,20250214,1941,2.22,20250120,1990,-0.30,20240530,1935,2.53,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250218,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,1391940,703,6.52,1980,1980,1980,2570,1386,1980,1980.00,5.17,0,-203,1985,1982,1981,1978,1977,1982,1978,19,590,100,1460,1,1,18905000,374,79.20,1.01,12,0.00,25.00,1966.00,1990,20240530,-0.50,1908,20240205,3.77,1984,-0.20,20250214,1941,2.01,20250120,1990,-0.50,20240530,1935,2.33,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250217,161318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1980,0,3,0.00,21374102,10789,16.77,1980,1984,1980,2570,1386,1980,1981.10,5.17,0,-100,1987,1983,1980,1976,1973,1985,1978,19,590,100,1460,1,1,18905000,374,79.20,1.01,12,0.06,25.00,1966.00,1990,20240530,-0.50,1903,20240202,4.05,1984,0.00,20250214,1941,2.01,20250120,1990,-0.50,20240530,1935,2.33,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250217,151315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,21174102,10688,16.61,1980,1984,1980,2570,1386,1980,1981.11,5.17,0,-99,1987,1983,1980,1976,1973,1985,1978,19,590,100,1460,1,1,18905000,375,79.24,1.01,12,0.06,25.00,1966.00,1990,20240530,-0.45,1903,20240202,4.10,1984,0.00,20250214,1941,2.06,20250120,1990,-0.45,20240530,1935,2.38,20241226,0.00,N,452980,100,18 억,,978108,N,N,0,N,00,N
20250217,141314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,1,2,0.05,20678952,10438,16.23,1980,1984,1980,2570,1386,1980,1981.12,5.17,0,-99,1987,1983,1980,1976,1973,1985,1978,19,590,100,1460,1,1,18905000,375,79.24,1.01,12,0.06,25.00,1966.00,1990,20240530,-0.45,1903,20240202,4.10,1984,0.00,20250214,1941,2.06,20250120,1990,-0.45,20240530,1935,2.38,20241226,0.00,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 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
3 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
4 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
5 20250218 131319 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 62505320 31555 292.47 1980 1984 1980 2570 1386 1980 1980.84 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
6 20250218 121320 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 60418400 30501 282.70 1980 1984 1980 2570 1386 1980 1980.87 5.17 0 -475 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 374 79.20 1.01 12 0.16 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
7 20250218 111317 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 56982843 28766 266.62 1980 1984 1980 2570 1386 1980 1980.91 5.17 0 -475 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 374 79.20 1.01 12 0.15 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
8 20250218 101317 57 100.00 KOSDAQ 금융 N N N N N 1984 4 2 0.20 39077008 19726 182.83 1980 1984 1980 2570 1386 1980 1980.99 5.17 0 -1090 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 375 79.36 1.01 12 0.10 25.00 1966.00 1990 20240530 -0.30 1908 20240205 3.98 1984 0.00 20250214 1941 2.22 20250120 1990 -0.30 20240530 1935 2.53 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N
9 20250218 091323 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 1391940 703 6.52 1980 1980 1980 2570 1386 1980 1980.00 5.17 0 -203 1985 1982 1981 1978 1977 1982 1978 19 590 100 1460 1 1 18905000 374 79.20 1.01 12 0.00 25.00 1966.00 1990 20240530 -0.50 1908 20240205 3.77 1984 -0.20 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
10 20250217 161318 57 100.00 KOSDAQ 금융 N N N N N 1980 0 3 0.00 21374102 10789 16.77 1980 1984 1980 2570 1386 1980 1981.10 5.17 0 -100 1987 1983 1980 1976 1973 1985 1978 19 590 100 1460 1 1 18905000 374 79.20 1.01 12 0.06 25.00 1966.00 1990 20240530 -0.50 1903 20240202 4.05 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
11 20250217 151315 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 21174102 10688 16.61 1980 1984 1980 2570 1386 1980 1981.11 5.17 0 -99 1987 1983 1980 1976 1973 1985 1978 19 590 100 1460 1 1 18905000 375 79.24 1.01 12 0.06 25.00 1966.00 1990 20240530 -0.45 1903 20240202 4.10 1984 0.00 20250214 1941 2.06 20250120 1990 -0.45 20240530 1935 2.38 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N
12 20250217 141314 57 100.00 KOSDAQ 금융 N N N N N 1981 1 2 0.05 20678952 10438 16.23 1980 1984 1980 2570 1386 1980 1981.12 5.17 0 -99 1987 1983 1980 1976 1973 1985 1978 19 590 100 1460 1 1 18905000 375 79.24 1.01 12 0.06 25.00 1966.00 1990 20240530 -0.45 1903 20240202 4.10 1984 0.00 20250214 1941 2.06 20250120 1990 -0.45 20240530 1935 2.38 20241226 0.00 N 452980 100 18 억 978108 N N 0 N 00 N