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
489730/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,1989,0,3,0.00,33844094,17012,64.80,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1991,-0.10,20250218,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,151353,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,33844094,17012,64.80,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.27,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1991,-0.10,20250218,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,141355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,33141674,16659,63.45,1989,1991,1989,2585,1393,1989,1989.42,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.26,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1991,-0.05,20250218,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,131352,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,20993225,10554,40.20,1989,1990,1989,2585,1393,1989,1989.12,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.17,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1990,0.00,20250213,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,121354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,20792336,10453,39.81,1989,1990,1989,2585,1393,1989,1989.13,0.01,0,-42,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.17,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1990,0.00,20250213,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,111351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,16979408,8536,32.51,1989,1990,1989,2585,1393,1989,1989.15,0.01,0,-12,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.13,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1990,0.00,20250213,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,101351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,14523960,7302,27.81,1989,1990,1989,2585,1393,1989,1989.04,0.01,0,0,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.12,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1990,0.00,20250213,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250218,091356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,0,3,0.00,5980923,3007,11.45,1989,1989,1989,2585,1393,1989,1989.00,0.01,0,0,1992,1990,1988,1986,1984,1991,1987,6,596,100,1390,1,1,6332000,126,0.00,0.00,12,0.05,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1990,-0.05,20250213,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,774,N,N,0,N,00,N
20250217,161351,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,52181263,26254,87.08,1986,1990,1986,2580,1391,1986,1987.55,0.01,0,-133,1989,1987,1986,1984,1983,1988,1985,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.41,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1990,0.00,20250213,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,907,N,N,0,N,00,N
20250217,151349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,3,2,0.15,51373728,25848,85.74,1986,1990,1986,2580,1391,1986,1987.53,0.01,0,191,1989,1987,1986,1984,1983,1988,1985,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.41,0.00,0.00,4500,20241128,-55.80,1925,20241230,3.32,1990,0.00,20250213,1930,3.06,20250102,4500,-55.80,20241128,1925,3.32,20241230,0.00,N,489730,100,6 억,,907,N,N,0,N,00,N
20250217,141347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,4,2,0.20,39602931,19929,66.10,1986,1990,1986,2580,1391,1986,1987.20,0.01,0,86,1989,1987,1986,1984,1983,1988,1985,6,594,100,1390,1,1,6332000,126,0.00,0.00,12,0.31,0.00,0.00,4500,20241128,-55.78,1925,20241230,3.38,1990,0.00,20250213,1930,3.11,20250102,4500,-55.78,20241128,1925,3.38,20241230,0.00,N,489730,100,6 억,,907,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 1989 0 3 0.00 33844094 17012 64.80 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1991 -0.10 20250218 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
3 20250218 151353 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 33844094 17012 64.80 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.27 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1991 -0.10 20250218 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
4 20250218 141355 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 33141674 16659 63.45 1989 1991 1989 2585 1393 1989 1989.42 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.26 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1991 -0.05 20250218 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
5 20250218 131352 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 20993225 10554 40.20 1989 1990 1989 2585 1393 1989 1989.12 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.17 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1990 0.00 20250213 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
6 20250218 121354 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 20792336 10453 39.81 1989 1990 1989 2585 1393 1989 1989.13 0.01 0 -42 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.17 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1990 0.00 20250213 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
7 20250218 111351 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 16979408 8536 32.51 1989 1990 1989 2585 1393 1989 1989.15 0.01 0 -12 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.13 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1990 0.00 20250213 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
8 20250218 101351 57 100.00 KOSDAQ 금융 N N N N N 1990 1 2 0.05 14523960 7302 27.81 1989 1990 1989 2585 1393 1989 1989.04 0.01 0 0 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.12 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1990 0.00 20250213 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
9 20250218 091356 57 100.00 KOSDAQ 금융 N N N N N 1989 0 3 0.00 5980923 3007 11.45 1989 1989 1989 2585 1393 1989 1989.00 0.01 0 0 1992 1990 1988 1986 1984 1991 1987 6 596 100 1390 1 1 6332000 126 0.00 0.00 12 0.05 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1990 -0.05 20250213 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 774 N N 0 N 00 N
10 20250217 161351 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 52181263 26254 87.08 1986 1990 1986 2580 1391 1986 1987.55 0.01 0 -133 1989 1987 1986 1984 1983 1988 1985 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.41 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1990 0.00 20250213 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 907 N N 0 N 00 N
11 20250217 151349 57 100.00 KOSDAQ 금융 N N N N N 1989 3 2 0.15 51373728 25848 85.74 1986 1990 1986 2580 1391 1986 1987.53 0.01 0 191 1989 1987 1986 1984 1983 1988 1985 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.41 0.00 0.00 4500 20241128 -55.80 1925 20241230 3.32 1990 0.00 20250213 1930 3.06 20250102 4500 -55.80 20241128 1925 3.32 20241230 0.00 N 489730 100 6 억 907 N N 0 N 00 N
12 20250217 141347 57 100.00 KOSDAQ 금융 N N N N N 1990 4 2 0.20 39602931 19929 66.10 1986 1990 1986 2580 1391 1986 1987.20 0.01 0 86 1989 1987 1986 1984 1983 1988 1985 6 594 100 1390 1 1 6332000 126 0.00 0.00 12 0.31 0.00 0.00 4500 20241128 -55.78 1925 20241230 3.38 1990 0.00 20250213 1930 3.11 20250102 4500 -55.78 20241128 1925 3.38 20241230 0.00 N 489730 100 6 억 907 N N 0 N 00 N