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
487360/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
20250218,161350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,28234258,14200,29.31,1990,1990,1985,2580,1390,1985,1988.33,2.31,0,-226,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,151351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,27564499,13863,28.61,1990,1990,1985,2580,1390,1985,1988.35,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.48,1903,20241223,4.47,1990,-0.10,20250218,1921,3.49,20250102,2500,-20.48,20241223,1903,4.47,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,141353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,27504879,13833,28.55,1990,1990,1985,2580,1390,1985,1988.35,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.25,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,131350,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,9601829,4829,9.97,1990,1990,1985,2580,1390,1985,1988.37,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.09,0.00,0.00,2500,20241223,-20.56,1903,20241223,4.36,1990,-0.20,20250218,1921,3.38,20250102,2500,-20.56,20241223,1903,4.36,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,121352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,7066423,3553,7.33,1990,1990,1985,2580,1390,1985,1988.86,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,111349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,2,2,0.10,7022709,3531,7.29,1990,1990,1985,2580,1390,1985,1988.87,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.52,1903,20241223,4.41,1990,-0.15,20250218,1921,3.44,20250102,2500,-20.52,20241223,1903,4.41,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,101349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,3,2,0.15,6422375,3229,6.66,1990,1990,1985,2580,1390,1985,1988.97,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.06,0.00,0.00,2500,20241223,-20.48,1903,20241223,4.47,1990,-0.10,20250218,1921,3.49,20250102,2500,-20.48,20241223,1903,4.47,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250218,091354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,1,2,0.05,5069421,2548,5.26,1990,1990,1985,2580,1390,1985,1989.57,2.31,0,9,1991,1988,1986,1983,1981,1987,1982,6,595,100,1380,1,1,5640000,112,0.00,0.00,12,0.05,0.00,0.00,2500,20241223,-20.56,1903,20241223,4.36,1990,-0.20,20250218,1921,3.38,20250102,2500,-20.56,20241223,1903,4.36,20241223,0.00,N,487360,100,5 억,,130257,N,N,0,N,00,N
20250217,161349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-1,5,-0.05,96275967,48451,373.85,1986,1989,1984,2580,1391,1986,1987.08,2.31,0,212,1990,1988,1984,1982,1978,1989,1983,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.86,0.00,0.00,2500,20241223,-20.60,1903,20241223,4.31,1989,-0.20,20250217,1921,3.33,20250102,2500,-20.60,20241223,1903,4.31,20241223,0.00,N,487360,100,5 억,,130055,N,N,0,N,00,N
20250217,151346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,95337062,47978,370.20,1986,1989,1984,2580,1391,1986,1987.10,2.31,0,684,1990,1988,1984,1982,1978,1989,1983,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.85,0.00,0.00,2500,20241223,-20.48,1903,20241223,4.47,1989,-0.05,20250217,1921,3.49,20250102,2500,-20.48,20241223,1903,4.47,20241223,0.00,N,487360,100,5 억,,130055,N,N,0,N,00,N
20250217,141345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,2,2,0.10,74970870,37731,291.13,1986,1988,1984,2580,1391,1986,1986.98,2.31,0,10,1990,1988,1984,1982,1978,1989,1983,6,594,100,1390,1,1,5640000,112,0.00,0.00,12,0.67,0.00,0.00,2500,20241223,-20.48,1903,20241223,4.47,1988,0.00,20250213,1921,3.49,20250102,2500,-20.48,20241223,1903,4.47,20241223,0.00,N,487360,100,5 억,,130055,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 161350 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 28234258 14200 29.31 1990 1990 1985 2580 1390 1985 1988.33 2.31 0 -226 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
3 20250218 151351 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 27564499 13863 28.61 1990 1990 1985 2580 1390 1985 1988.35 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.48 1903 20241223 4.47 1990 -0.10 20250218 1921 3.49 20250102 2500 -20.48 20241223 1903 4.47 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
4 20250218 141353 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 27504879 13833 28.55 1990 1990 1985 2580 1390 1985 1988.35 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.25 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
5 20250218 131350 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 9601829 4829 9.97 1990 1990 1985 2580 1390 1985 1988.37 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.09 0.00 0.00 2500 20241223 -20.56 1903 20241223 4.36 1990 -0.20 20250218 1921 3.38 20250102 2500 -20.56 20241223 1903 4.36 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
6 20250218 121352 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 7066423 3553 7.33 1990 1990 1985 2580 1390 1985 1988.86 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
7 20250218 111349 57 100.00 KOSDAQ 금융 N N N N N 1987 2 2 0.10 7022709 3531 7.29 1990 1990 1985 2580 1390 1985 1988.87 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.52 1903 20241223 4.41 1990 -0.15 20250218 1921 3.44 20250102 2500 -20.52 20241223 1903 4.41 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
8 20250218 101349 57 100.00 KOSDAQ 금융 N N N N N 1988 3 2 0.15 6422375 3229 6.66 1990 1990 1985 2580 1390 1985 1988.97 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.06 0.00 0.00 2500 20241223 -20.48 1903 20241223 4.47 1990 -0.10 20250218 1921 3.49 20250102 2500 -20.48 20241223 1903 4.47 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
9 20250218 091354 57 100.00 KOSDAQ 금융 N N N N N 1986 1 2 0.05 5069421 2548 5.26 1990 1990 1985 2580 1390 1985 1989.57 2.31 0 9 1991 1988 1986 1983 1981 1987 1982 6 595 100 1380 1 1 5640000 112 0.00 0.00 12 0.05 0.00 0.00 2500 20241223 -20.56 1903 20241223 4.36 1990 -0.20 20250218 1921 3.38 20250102 2500 -20.56 20241223 1903 4.36 20241223 0.00 N 487360 100 5 억 130257 N N 0 N 00 N
10 20250217 161349 57 100.00 KOSDAQ 금융 N N N N N 1985 -1 5 -0.05 96275967 48451 373.85 1986 1989 1984 2580 1391 1986 1987.08 2.31 0 212 1990 1988 1984 1982 1978 1989 1983 6 594 100 1390 1 1 5640000 112 0.00 0.00 12 0.86 0.00 0.00 2500 20241223 -20.60 1903 20241223 4.31 1989 -0.20 20250217 1921 3.33 20250102 2500 -20.60 20241223 1903 4.31 20241223 0.00 N 487360 100 5 억 130055 N N 0 N 00 N
11 20250217 151346 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 95337062 47978 370.20 1986 1989 1984 2580 1391 1986 1987.10 2.31 0 684 1990 1988 1984 1982 1978 1989 1983 6 594 100 1390 1 1 5640000 112 0.00 0.00 12 0.85 0.00 0.00 2500 20241223 -20.48 1903 20241223 4.47 1989 -0.05 20250217 1921 3.49 20250102 2500 -20.48 20241223 1903 4.47 20241223 0.00 N 487360 100 5 억 130055 N N 0 N 00 N
12 20250217 141345 57 100.00 KOSDAQ 금융 N N N N N 1988 2 2 0.10 74970870 37731 291.13 1986 1988 1984 2580 1391 1986 1986.98 2.31 0 10 1990 1988 1984 1982 1978 1989 1983 6 594 100 1390 1 1 5640000 112 0.00 0.00 12 0.67 0.00 0.00 2500 20241223 -20.48 1903 20241223 4.47 1988 0.00 20250213 1921 3.49 20250102 2500 -20.48 20241223 1903 4.47 20241223 0.00 N 487360 100 5 억 130055 N N 0 N 00 N