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
482680/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
20250218,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,5,2,0.25,33956228,17241,202.62,1970,1978,1965,2560,1380,1971,1969.50,0.00,0,-10,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1976,5,2,0.25,33167951,16842,197.93,1970,1978,1965,2560,1380,1971,1969.36,0.00,0,1,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.21,0.00,0.00,3225,20240911,-38.73,1944,20241206,1.65,1992,-0.80,20250103,1952,1.23,20250115,3225,-38.73,20240911,1944,1.65,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,141352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1977,6,2,0.30,32080773,16290,191.44,1970,1978,1965,2560,1380,1971,1969.35,0.00,0,37,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.20,0.00,0.00,3225,20240911,-38.70,1944,20241206,1.70,1992,-0.75,20250103,1952,1.28,20250115,3225,-38.70,20240911,1944,1.70,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,131349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-3,5,-0.15,31344274,15916,187.05,1970,1978,1965,2560,1380,1971,1969.36,0.00,0,37,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.98,1944,20241206,1.23,1992,-1.20,20250103,1952,0.82,20250115,3225,-38.98,20240911,1944,1.23,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,121351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,-3,5,-0.15,30654218,15566,182.94,1970,1978,1965,2560,1380,1971,1969.31,0.00,0,33,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.19,0.00,0.00,3225,20240911,-38.98,1944,20241206,1.23,1992,-1.20,20250103,1952,0.82,20250115,3225,-38.98,20240911,1944,1.23,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,111347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1975,4,2,0.20,26652087,13539,159.11,1970,1975,1965,2560,1380,1971,1968.54,0.00,0,33,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.16,0.00,0.00,3225,20240911,-38.76,1944,20241206,1.59,1992,-0.85,20250103,1952,1.18,20250115,3225,-38.76,20240911,1944,1.59,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,101348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-1,5,-0.05,19226958,9775,114.88,1970,1970,1965,2560,1380,1971,1966.95,0.00,0,43,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.12,0.00,0.00,3225,20240911,-38.91,1944,20241206,1.34,1992,-1.10,20250103,1952,0.92,20250115,3225,-38.91,20240911,1944,1.34,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250218,091353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-1,5,-0.05,427490,217,2.55,1970,1970,1970,2560,1380,1971,1970.00,0.00,0,0,1973,1971,1969,1967,1965,1973,1969,8,589,100,1370,1,1,8215000,162,0.00,0.00,12,0.00,0.00,0.00,3225,20240911,-38.91,1944,20241206,1.34,1992,-1.10,20250103,1952,0.92,20250115,3225,-38.91,20240911,1944,1.34,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250217,161348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,4,2,0.20,16750263,8509,40.26,1967,1971,1967,2555,1377,1967,1968.53,0.00,0,115,1977,1972,1966,1961,1955,1969,1958,8,588,100,1370,1,1,8215000,162,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.88,1944,20241206,1.39,1992,-1.05,20250103,1952,0.97,20250115,3225,-38.88,20240911,1944,1.39,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250217,151345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1971,4,2,0.20,16750263,8509,40.26,1967,1971,1967,2555,1377,1967,1968.53,0.00,0,115,1977,1972,1966,1961,1955,1969,1958,8,588,100,1370,1,1,8215000,162,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.88,1944,20241206,1.39,1992,-1.05,20250103,1952,0.97,20250115,3225,-38.88,20240911,1944,1.39,20241206,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N
20250217,141344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1968,1,2,0.05,15470627,7859,37.19,1967,1969,1967,2555,1377,1967,1968.52,0.00,0,115,1977,1972,1966,1961,1955,1969,1958,8,588,100,1370,1,1,8215000,162,0.00,0.00,12,0.10,0.00,0.00,3225,20240911,-38.98,1944,20241206,1.23,1992,-1.20,20250103,1952,0.82,20250115,3225,-38.98,20240911,1944,1.23,20241206,0.00,N,482680,100,8 억,,0,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 161349 57 100.00 KOSDAQ 금융 N N N N N 1976 5 2 0.25 33956228 17241 202.62 1970 1978 1965 2560 1380 1971 1969.50 0.00 0 -10 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
3 20250218 151349 57 100.00 KOSDAQ 금융 N N N N N 1976 5 2 0.25 33167951 16842 197.93 1970 1978 1965 2560 1380 1971 1969.36 0.00 0 1 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.21 0.00 0.00 3225 20240911 -38.73 1944 20241206 1.65 1992 -0.80 20250103 1952 1.23 20250115 3225 -38.73 20240911 1944 1.65 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
4 20250218 141352 57 100.00 KOSDAQ 금융 N N N N N 1977 6 2 0.30 32080773 16290 191.44 1970 1978 1965 2560 1380 1971 1969.35 0.00 0 37 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.20 0.00 0.00 3225 20240911 -38.70 1944 20241206 1.70 1992 -0.75 20250103 1952 1.28 20250115 3225 -38.70 20240911 1944 1.70 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
5 20250218 131349 57 100.00 KOSDAQ 금융 N N N N N 1968 -3 5 -0.15 31344274 15916 187.05 1970 1978 1965 2560 1380 1971 1969.36 0.00 0 37 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.19 0.00 0.00 3225 20240911 -38.98 1944 20241206 1.23 1992 -1.20 20250103 1952 0.82 20250115 3225 -38.98 20240911 1944 1.23 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
6 20250218 121351 57 100.00 KOSDAQ 금융 N N N N N 1968 -3 5 -0.15 30654218 15566 182.94 1970 1978 1965 2560 1380 1971 1969.31 0.00 0 33 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.19 0.00 0.00 3225 20240911 -38.98 1944 20241206 1.23 1992 -1.20 20250103 1952 0.82 20250115 3225 -38.98 20240911 1944 1.23 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
7 20250218 111347 57 100.00 KOSDAQ 금융 N N N N N 1975 4 2 0.20 26652087 13539 159.11 1970 1975 1965 2560 1380 1971 1968.54 0.00 0 33 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.16 0.00 0.00 3225 20240911 -38.76 1944 20241206 1.59 1992 -0.85 20250103 1952 1.18 20250115 3225 -38.76 20240911 1944 1.59 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
8 20250218 101348 57 100.00 KOSDAQ 금융 N N N N N 1970 -1 5 -0.05 19226958 9775 114.88 1970 1970 1965 2560 1380 1971 1966.95 0.00 0 43 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.12 0.00 0.00 3225 20240911 -38.91 1944 20241206 1.34 1992 -1.10 20250103 1952 0.92 20250115 3225 -38.91 20240911 1944 1.34 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
9 20250218 091353 57 100.00 KOSDAQ 금융 N N N N N 1970 -1 5 -0.05 427490 217 2.55 1970 1970 1970 2560 1380 1971 1970.00 0.00 0 0 1973 1971 1969 1967 1965 1973 1969 8 589 100 1370 1 1 8215000 162 0.00 0.00 12 0.00 0.00 0.00 3225 20240911 -38.91 1944 20241206 1.34 1992 -1.10 20250103 1952 0.92 20250115 3225 -38.91 20240911 1944 1.34 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
10 20250217 161348 57 100.00 KOSDAQ 금융 N N N N N 1971 4 2 0.20 16750263 8509 40.26 1967 1971 1967 2555 1377 1967 1968.53 0.00 0 115 1977 1972 1966 1961 1955 1969 1958 8 588 100 1370 1 1 8215000 162 0.00 0.00 12 0.10 0.00 0.00 3225 20240911 -38.88 1944 20241206 1.39 1992 -1.05 20250103 1952 0.97 20250115 3225 -38.88 20240911 1944 1.39 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
11 20250217 151345 57 100.00 KOSDAQ 금융 N N N N N 1971 4 2 0.20 16750263 8509 40.26 1967 1971 1967 2555 1377 1967 1968.53 0.00 0 115 1977 1972 1966 1961 1955 1969 1958 8 588 100 1370 1 1 8215000 162 0.00 0.00 12 0.10 0.00 0.00 3225 20240911 -38.88 1944 20241206 1.39 1992 -1.05 20250103 1952 0.97 20250115 3225 -38.88 20240911 1944 1.39 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N
12 20250217 141344 57 100.00 KOSDAQ 금융 N N N N N 1968 1 2 0.05 15470627 7859 37.19 1967 1969 1967 2555 1377 1967 1968.52 0.00 0 115 1977 1972 1966 1961 1955 1969 1958 8 588 100 1370 1 1 8215000 162 0.00 0.00 12 0.10 0.00 0.00 3225 20240911 -38.98 1944 20241206 1.23 1992 -1.20 20250103 1952 0.82 20250115 3225 -38.98 20240911 1944 1.23 20241206 0.00 N 482680 100 8 억 0 N N 0 N 00 N