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
474490/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
20250218,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,151340,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,141343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1073484,538,19.32,1999,1999,1992,2595,1398,1997,1995.32,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,131339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,1023574,513,18.43,1999,1999,1992,2595,1398,1997,1995.27,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,121341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,0,3,0.00,504354,253,9.09,1999,1999,1992,2595,1398,1997,1993.49,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.42,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1999,-0.10,20250218,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,111338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,484384,243,8.73,1999,1999,1992,2595,1398,1997,1993.35,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.50,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.45,1930,20241223,3.52,1999,-0.05,20250218,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,101338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,1,2,0.05,480388,241,8.66,1999,1999,1992,2595,1398,1997,1993.31,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.50,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.45,1930,20241223,3.52,1999,-0.05,20250218,1940,2.99,20250103,3300,-39.45,20240502,1930,3.52,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250218,091344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1992,-5,5,-0.25,418440,210,7.54,1999,1999,1992,2595,1398,1997,1992.57,0.02,0,0,1999,1997,1996,1994,1993,1999,1996,6,598,100,1390,1,1,5510000,110,-166.00,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.64,1930,20241223,3.21,1999,-0.35,20250218,1940,2.68,20250103,3300,-39.64,20240502,1930,3.21,20241223,0.08,N,474490,100,5 억,,834,N,N,0,N,00,N
20250217,161339,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,2,2,0.10,5555189,2784,357.84,1995,1998,1995,2590,1397,1995,1995.40,0.02,0,-10,2002,1998,1993,1989,1984,1999,1990,6,595,100,1390,1,1,5510000,110,-166.42,1.12,12,0.05,-12.00,1785.00,3300,20240502,-39.48,1930,20241223,3.47,1998,0.00,20250210,1940,2.94,20250103,3300,-39.48,20240502,1930,3.47,20241223,0.08,N,474490,100,5 억,,844,N,N,0,N,00,N
20250217,151336,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,4864257,2438,313.37,1995,1998,1995,2590,1397,1995,1995.18,0.02,0,0,2002,1998,1993,1989,1984,1999,1990,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.55,1930,20241223,3.37,1998,0.00,20250210,1940,2.84,20250103,3300,-39.55,20240502,1930,3.37,20241223,0.08,N,474490,100,5 억,,844,N,N,0,N,00,N
20250217,141335,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,4802412,2407,309.38,1995,1998,1995,2590,1397,1995,1995.19,0.02,0,0,2002,1998,1993,1989,1984,1999,1990,6,595,100,1390,1,1,5510000,110,-166.25,1.12,12,0.04,-12.00,1785.00,3300,20240502,-39.55,1930,20241223,3.37,1998,0.00,20250210,1940,2.84,20250103,3300,-39.55,20240502,1930,3.37,20241223,0.08,N,474490,100,5 억,,844,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 161339 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
3 20250218 151340 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
4 20250218 141343 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1073484 538 19.32 1999 1999 1992 2595 1398 1997 1995.32 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
5 20250218 131339 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 1023574 513 18.43 1999 1999 1992 2595 1398 1997 1995.27 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.01 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
6 20250218 121341 57 100.00 KOSDAQ 금융 N N N N N 1997 0 3 0.00 504354 253 9.09 1999 1999 1992 2595 1398 1997 1993.49 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.42 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1999 -0.10 20250218 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
7 20250218 111338 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 484384 243 8.73 1999 1999 1992 2595 1398 1997 1993.35 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.50 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.45 1930 20241223 3.52 1999 -0.05 20250218 1940 2.99 20250103 3300 -39.45 20240502 1930 3.52 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
8 20250218 101338 57 100.00 KOSDAQ 금융 N N N N N 1998 1 2 0.05 480388 241 8.66 1999 1999 1992 2595 1398 1997 1993.31 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.50 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.45 1930 20241223 3.52 1999 -0.05 20250218 1940 2.99 20250103 3300 -39.45 20240502 1930 3.52 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
9 20250218 091344 57 100.00 KOSDAQ 금융 N N N N N 1992 -5 5 -0.25 418440 210 7.54 1999 1999 1992 2595 1398 1997 1992.57 0.02 0 0 1999 1997 1996 1994 1993 1999 1996 6 598 100 1390 1 1 5510000 110 -166.00 1.12 12 0.00 -12.00 1785.00 3300 20240502 -39.64 1930 20241223 3.21 1999 -0.35 20250218 1940 2.68 20250103 3300 -39.64 20240502 1930 3.21 20241223 0.08 N 474490 100 5 억 834 N N 0 N 00 N
10 20250217 161339 57 100.00 KOSDAQ 금융 N N N N N 1997 2 2 0.10 5555189 2784 357.84 1995 1998 1995 2590 1397 1995 1995.40 0.02 0 -10 2002 1998 1993 1989 1984 1999 1990 6 595 100 1390 1 1 5510000 110 -166.42 1.12 12 0.05 -12.00 1785.00 3300 20240502 -39.48 1930 20241223 3.47 1998 0.00 20250210 1940 2.94 20250103 3300 -39.48 20240502 1930 3.47 20241223 0.08 N 474490 100 5 억 844 N N 0 N 00 N
11 20250217 151336 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 4864257 2438 313.37 1995 1998 1995 2590 1397 1995 1995.18 0.02 0 0 2002 1998 1993 1989 1984 1999 1990 6 595 100 1390 1 1 5510000 110 -166.25 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.55 1930 20241223 3.37 1998 0.00 20250210 1940 2.84 20250103 3300 -39.55 20240502 1930 3.37 20241223 0.08 N 474490 100 5 억 844 N N 0 N 00 N
12 20250217 141335 57 100.00 KOSDAQ 금융 N N N N N 1995 0 3 0.00 4802412 2407 309.38 1995 1998 1995 2590 1397 1995 1995.19 0.02 0 0 2002 1998 1993 1989 1984 1999 1990 6 595 100 1390 1 1 5510000 110 -166.25 1.12 12 0.04 -12.00 1785.00 3300 20240502 -39.55 1930 20241223 3.37 1998 0.00 20250210 1940 2.84 20250103 3300 -39.55 20240502 1930 3.37 20241223 0.08 N 474490 100 5 억 844 N N 0 N 00 N