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
466910/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
20250218,161334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,21772880,10946,136.47,1990,1992,1988,2585,1394,1991,1989.12,0.18,0,-88,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.67,1.04,12,0.12,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,151335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,-2,5,-0.10,20200813,10156,126.62,1990,1992,1988,2585,1394,1991,1989.05,0.18,0,-56,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.60,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.83,1930,20241227,3.06,1993,-0.20,20250213,1940,2.53,20250120,2090,-4.83,20240801,1930,3.06,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,141337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,19536751,9822,122.45,1990,1992,1988,2585,1394,1991,1989.08,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.53,1.04,12,0.11,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,131334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,18592450,9347,116.53,1990,1992,1988,2585,1394,1991,1989.14,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.53,1.04,12,0.10,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,121336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,18105385,9102,113.48,1990,1992,1988,2585,1394,1991,1989.17,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.53,1.04,12,0.10,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,111333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,-3,5,-0.15,17576567,8836,110.16,1990,1992,1988,2585,1394,1991,1989.20,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.53,1.04,12,0.10,15.00,1912.00,2090,20240801,-4.88,1930,20241227,3.01,1993,-0.25,20250213,1940,2.47,20250120,2090,-4.88,20240801,1930,3.01,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,101333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,11646881,5854,72.98,1990,1992,1989,2585,1394,1991,1989.56,0.18,0,-52,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.67,1.04,12,0.06,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250218,091338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-1,5,-0.05,63679,32,0.40,1990,1990,1989,2585,1394,1991,1989.97,0.18,0,-32,2004,1997,1985,1978,1966,2001,1982,9,594,100,1470,1,1,9100000,181,132.67,1.04,12,0.00,15.00,1912.00,2090,20240801,-4.78,1930,20241227,3.11,1993,-0.15,20250213,1940,2.58,20250120,2090,-4.78,20240801,1930,3.11,20241227,0.00,N,466910,100,9 억,,16142,N,N,0,N,00,N
20250217,161333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,3,2,0.15,15959240,8021,237.24,1989,1992,1973,2580,1392,1988,1989.68,0.18,0,-307,1996,1992,1986,1982,1976,1989,1979,9,592,100,1470,1,1,9100000,181,132.73,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.74,1930,20241227,3.16,1993,-0.10,20250213,1940,2.63,20250120,2090,-4.74,20240801,1930,3.16,20241227,0.00,N,466910,100,9 억,,16404,N,N,0,N,00,N
20250217,151330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,4,2,0.20,15937345,8010,236.91,1989,1992,1973,2580,1392,1988,1989.68,0.18,0,-301,1996,1992,1986,1982,1976,1989,1979,9,592,100,1470,1,1,9100000,181,132.80,1.04,12,0.09,15.00,1912.00,2090,20240801,-4.69,1930,20241227,3.21,1993,-0.05,20250213,1940,2.68,20250120,2090,-4.69,20240801,1930,3.21,20241227,0.00,N,466910,100,9 억,,16404,N,N,0,N,00,N
20250217,141330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,1,2,0.05,8341363,4195,124.08,1989,1989,1973,2580,1392,1988,1988.41,0.18,0,-99,1996,1992,1986,1982,1976,1989,1979,9,592,100,1470,1,1,9100000,181,132.60,1.04,12,0.05,15.00,1912.00,2090,20240801,-4.83,1930,20241227,3.06,1993,-0.20,20250213,1940,2.53,20250120,2090,-4.83,20240801,1930,3.06,20241227,0.00,N,466910,100,9 억,,16404,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 161334 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 21772880 10946 136.47 1990 1992 1988 2585 1394 1991 1989.12 0.18 0 -88 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.67 1.04 12 0.12 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
3 20250218 151335 57 100.00 KOSDAQ 금융 N N N N N 1989 -2 5 -0.10 20200813 10156 126.62 1990 1992 1988 2585 1394 1991 1989.05 0.18 0 -56 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.60 1.04 12 0.11 15.00 1912.00 2090 20240801 -4.83 1930 20241227 3.06 1993 -0.20 20250213 1940 2.53 20250120 2090 -4.83 20240801 1930 3.06 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
4 20250218 141337 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 19536751 9822 122.45 1990 1992 1988 2585 1394 1991 1989.08 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.53 1.04 12 0.11 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
5 20250218 131334 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 18592450 9347 116.53 1990 1992 1988 2585 1394 1991 1989.14 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.53 1.04 12 0.10 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
6 20250218 121336 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 18105385 9102 113.48 1990 1992 1988 2585 1394 1991 1989.17 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.53 1.04 12 0.10 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
7 20250218 111333 57 100.00 KOSDAQ 금융 N N N N N 1988 -3 5 -0.15 17576567 8836 110.16 1990 1992 1988 2585 1394 1991 1989.20 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.53 1.04 12 0.10 15.00 1912.00 2090 20240801 -4.88 1930 20241227 3.01 1993 -0.25 20250213 1940 2.47 20250120 2090 -4.88 20240801 1930 3.01 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
8 20250218 101333 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 11646881 5854 72.98 1990 1992 1989 2585 1394 1991 1989.56 0.18 0 -52 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.67 1.04 12 0.06 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
9 20250218 091338 57 100.00 KOSDAQ 금융 N N N N N 1990 -1 5 -0.05 63679 32 0.40 1990 1990 1989 2585 1394 1991 1989.97 0.18 0 -32 2004 1997 1985 1978 1966 2001 1982 9 594 100 1470 1 1 9100000 181 132.67 1.04 12 0.00 15.00 1912.00 2090 20240801 -4.78 1930 20241227 3.11 1993 -0.15 20250213 1940 2.58 20250120 2090 -4.78 20240801 1930 3.11 20241227 0.00 N 466910 100 9 억 16142 N N 0 N 00 N
10 20250217 161333 57 100.00 KOSDAQ 금융 N N N N N 1991 3 2 0.15 15959240 8021 237.24 1989 1992 1973 2580 1392 1988 1989.68 0.18 0 -307 1996 1992 1986 1982 1976 1989 1979 9 592 100 1470 1 1 9100000 181 132.73 1.04 12 0.09 15.00 1912.00 2090 20240801 -4.74 1930 20241227 3.16 1993 -0.10 20250213 1940 2.63 20250120 2090 -4.74 20240801 1930 3.16 20241227 0.00 N 466910 100 9 억 16404 N N 0 N 00 N
11 20250217 151330 57 100.00 KOSDAQ 금융 N N N N N 1992 4 2 0.20 15937345 8010 236.91 1989 1992 1973 2580 1392 1988 1989.68 0.18 0 -301 1996 1992 1986 1982 1976 1989 1979 9 592 100 1470 1 1 9100000 181 132.80 1.04 12 0.09 15.00 1912.00 2090 20240801 -4.69 1930 20241227 3.21 1993 -0.05 20250213 1940 2.68 20250120 2090 -4.69 20240801 1930 3.21 20241227 0.00 N 466910 100 9 억 16404 N N 0 N 00 N
12 20250217 141330 57 100.00 KOSDAQ 금융 N N N N N 1989 1 2 0.05 8341363 4195 124.08 1989 1989 1973 2580 1392 1988 1988.41 0.18 0 -99 1996 1992 1986 1982 1976 1989 1979 9 592 100 1470 1 1 9100000 181 132.60 1.04 12 0.05 15.00 1912.00 2090 20240801 -4.83 1930 20241227 3.06 1993 -0.20 20250213 1940 2.53 20250120 2090 -4.83 20240801 1930 3.06 20241227 0.00 N 466910 100 9 억 16404 N N 0 N 00 N