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
489480/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
20250218,161352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,3,2,0.15,30085863,15124,128.71,1987,1991,1981,2580,1391,1987,1989.28,0.04,0,159,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.23,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1992,-0.10,20250214,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,29984373,15073,128.28,1987,1991,1981,2580,1391,1987,1989.28,0.04,0,159,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.23,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1992,-0.05,20250214,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1991,4,2,0.20,19949974,10032,85.38,1987,1991,1981,2580,1391,1987,1988.63,0.04,0,147,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.15,0.00,0.00,4050,20241211,-50.84,1911,20241213,4.19,1992,-0.05,20250214,1925,3.43,20250102,4050,-50.84,20241211,1911,4.19,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,8068932,4061,34.56,1987,1989,1981,2580,1391,1987,1986.93,0.04,0,-54,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.06,0.00,0.00,4050,20241211,-50.89,1911,20241213,4.08,1992,-0.15,20250214,1925,3.32,20250102,4050,-50.89,20241211,1911,4.08,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,2,2,0.10,6173415,3108,26.45,1987,1989,1981,2580,1391,1987,1986.30,0.04,0,-54,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.05,0.00,0.00,4050,20241211,-50.89,1911,20241213,4.08,1992,-0.15,20250214,1925,3.32,20250102,4050,-50.89,20241211,1911,4.08,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,1,2,0.05,4319895,2176,18.52,1987,1989,1981,2580,1391,1987,1985.25,0.04,0,-54,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.03,0.00,0.00,4050,20241211,-50.91,1911,20241213,4.03,1992,-0.20,20250214,1925,3.27,20250102,4050,-50.91,20241211,1911,4.03,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,0,3,0.00,2983983,1504,12.80,1987,1987,1981,2580,1391,1987,1984.03,0.04,0,-25,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.02,0.00,0.00,4050,20241211,-50.94,1911,20241213,3.98,1992,-0.25,20250214,1925,3.22,20250102,4050,-50.94,20241211,1911,3.98,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250218,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,-5,5,-0.25,567522,286,2.43,1987,1987,1982,2580,1391,1987,1984.34,0.04,0,-6,1998,1992,1986,1980,1974,1995,1983,7,593,100,1390,1,1,6600000,131,0.00,0.00,12,0.00,0.00,0.00,4050,20241211,-51.06,1911,20241213,3.72,1992,-0.50,20250214,1925,2.96,20250102,4050,-51.06,20241211,1911,3.72,20241213,0.00,N,489480,100,6 억,,2932,N,N,0,N,00,N
20250217,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-3,5,-0.15,23299060,11749,36.48,1982,1992,1980,2585,1393,1990,1983.07,0.04,0,-22,2002,1995,1985,1978,1968,1999,1982,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.18,0.00,0.00,4050,20241211,-50.94,1911,20241213,3.98,1992,0.00,20250214,1925,3.22,20250102,4050,-50.94,20241211,1911,3.98,20241213,0.00,N,489480,100,6 억,,2954,N,N,0,N,00,N
20250217,151348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,23297073,11748,36.48,1982,1992,1980,2585,1393,1990,1983.07,0.04,0,-21,2002,1995,1985,1978,1968,1999,1982,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.18,0.00,0.00,4050,20241211,-50.99,1911,20241213,3.87,1992,0.00,20250214,1925,3.12,20250102,4050,-50.99,20241211,1911,3.87,20241213,0.00,N,489480,100,6 억,,2954,N,N,0,N,00,N
20250217,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,0,3,0.00,22824586,11510,35.74,1982,1990,1980,2585,1393,1990,1983.02,0.04,0,-20,2002,1995,1985,1978,1968,1999,1982,7,595,100,1390,1,1,6600000,131,0.00,0.00,12,0.17,0.00,0.00,4050,20241211,-50.86,1911,20241213,4.13,1992,-0.10,20250214,1925,3.38,20250102,4050,-50.86,20241211,1911,4.13,20241213,0.00,N,489480,100,6 억,,2954,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 161352 57 100.00 KOSDAQ 금융 N N N N N 1990 3 2 0.15 30085863 15124 128.71 1987 1991 1981 2580 1391 1987 1989.28 0.04 0 159 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.23 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1992 -0.10 20250214 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
3 20250218 151353 57 100.00 KOSDAQ 금융 N N N N N 1991 4 2 0.20 29984373 15073 128.28 1987 1991 1981 2580 1391 1987 1989.28 0.04 0 159 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.23 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1992 -0.05 20250214 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
4 20250218 141355 57 100.00 KOSDAQ 금융 N N N N N 1991 4 2 0.20 19949974 10032 85.38 1987 1991 1981 2580 1391 1987 1988.63 0.04 0 147 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.15 0.00 0.00 4050 20241211 -50.84 1911 20241213 4.19 1992 -0.05 20250214 1925 3.43 20250102 4050 -50.84 20241211 1911 4.19 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
5 20250218 131352 57 100.00 KOSDAQ 금융 N N N N N 1989 2 2 0.10 8068932 4061 34.56 1987 1989 1981 2580 1391 1987 1986.93 0.04 0 -54 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.06 0.00 0.00 4050 20241211 -50.89 1911 20241213 4.08 1992 -0.15 20250214 1925 3.32 20250102 4050 -50.89 20241211 1911 4.08 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
6 20250218 121354 57 100.00 KOSDAQ 금융 N N N N N 1989 2 2 0.10 6173415 3108 26.45 1987 1989 1981 2580 1391 1987 1986.30 0.04 0 -54 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.05 0.00 0.00 4050 20241211 -50.89 1911 20241213 4.08 1992 -0.15 20250214 1925 3.32 20250102 4050 -50.89 20241211 1911 4.08 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
7 20250218 111351 57 100.00 KOSDAQ 금융 N N N N N 1988 1 2 0.05 4319895 2176 18.52 1987 1989 1981 2580 1391 1987 1985.25 0.04 0 -54 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.03 0.00 0.00 4050 20241211 -50.91 1911 20241213 4.03 1992 -0.20 20250214 1925 3.27 20250102 4050 -50.91 20241211 1911 4.03 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
8 20250218 101351 57 100.00 KOSDAQ 금융 N N N N N 1987 0 3 0.00 2983983 1504 12.80 1987 1987 1981 2580 1391 1987 1984.03 0.04 0 -25 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.02 0.00 0.00 4050 20241211 -50.94 1911 20241213 3.98 1992 -0.25 20250214 1925 3.22 20250102 4050 -50.94 20241211 1911 3.98 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
9 20250218 091356 57 100.00 KOSDAQ 금융 N N N N N 1982 -5 5 -0.25 567522 286 2.43 1987 1987 1982 2580 1391 1987 1984.34 0.04 0 -6 1998 1992 1986 1980 1974 1995 1983 7 593 100 1390 1 1 6600000 131 0.00 0.00 12 0.00 0.00 0.00 4050 20241211 -51.06 1911 20241213 3.72 1992 -0.50 20250214 1925 2.96 20250102 4050 -51.06 20241211 1911 3.72 20241213 0.00 N 489480 100 6 억 2932 N N 0 N 00 N
10 20250217 161351 57 100.00 KOSDAQ 금융 N N N N N 1987 -3 5 -0.15 23299060 11749 36.48 1982 1992 1980 2585 1393 1990 1983.07 0.04 0 -22 2002 1995 1985 1978 1968 1999 1982 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.18 0.00 0.00 4050 20241211 -50.94 1911 20241213 3.98 1992 0.00 20250214 1925 3.22 20250102 4050 -50.94 20241211 1911 3.98 20241213 0.00 N 489480 100 6 억 2954 N N 0 N 00 N
11 20250217 151348 57 100.00 KOSDAQ 금융 N N N N N 1985 -5 5 -0.25 23297073 11748 36.48 1982 1992 1980 2585 1393 1990 1983.07 0.04 0 -21 2002 1995 1985 1978 1968 1999 1982 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.18 0.00 0.00 4050 20241211 -50.99 1911 20241213 3.87 1992 0.00 20250214 1925 3.12 20250102 4050 -50.99 20241211 1911 3.87 20241213 0.00 N 489480 100 6 억 2954 N N 0 N 00 N
12 20250217 141347 57 100.00 KOSDAQ 금융 N N N N N 1990 0 3 0.00 22824586 11510 35.74 1982 1990 1980 2585 1393 1990 1983.02 0.04 0 -20 2002 1995 1985 1978 1968 1999 1982 7 595 100 1390 1 1 6600000 131 0.00 0.00 12 0.17 0.00 0.00 4050 20241211 -50.86 1911 20241213 4.13 1992 -0.10 20250214 1925 3.38 20250102 4050 -50.86 20241211 1911 4.13 20241213 0.00 N 489480 100 6 억 2954 N N 0 N 00 N