ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
023760/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
20250219,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,-5,5,-0.91,27563161,50238,46.81,556,556,546,717,387,552,548.65,0.12,0,483,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1726,2.60,0.28,12,0.02,210.00,1944.00,712,20240226,-23.17,522,20241226,4.79,556,0.00,20250218,524,4.39,20250203,712,-23.17,20240226,522,4.79,20241226,0.27,N,023760,500,1578 억,,378721,N,N,1,N,00,N
20250219,150346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,548,-4,5,-0.72,26214518,47773,44.51,556,556,546,717,387,552,548.73,0.12,0,1117,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1730,2.61,0.28,12,0.02,210.00,1944.00,712,20240226,-23.03,522,20241226,4.98,556,0.00,20250218,524,4.58,20250203,712,-23.03,20240226,522,4.98,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,549,-3,5,-0.54,23009572,41921,39.06,556,556,546,717,387,552,548.88,0.12,0,1117,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1733,2.61,0.28,12,0.01,210.00,1944.00,712,20240226,-22.89,522,20241226,5.17,556,0.00,20250218,524,4.77,20250203,712,-22.89,20240226,522,5.17,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,130345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,547,-5,5,-0.91,20417274,37189,34.65,556,556,546,717,387,552,549.01,0.12,0,2743,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1726,2.60,0.28,12,0.01,210.00,1944.00,712,20240226,-23.17,522,20241226,4.79,556,0.00,20250218,524,4.39,20250203,712,-23.17,20240226,522,4.79,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,549,-3,5,-0.54,12944539,23525,21.92,556,556,548,717,387,552,550.25,0.12,0,1541,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1733,2.61,0.28,12,0.01,210.00,1944.00,712,20240226,-22.89,522,20241226,5.17,556,0.00,20250218,524,4.77,20250203,712,-22.89,20240226,522,5.17,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,110345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,550,-2,5,-0.36,9496419,17248,16.07,556,556,548,717,387,552,550.58,0.12,0,1541,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1736,2.62,0.28,12,0.01,210.00,1944.00,712,20240226,-22.75,522,20241226,5.36,556,0.00,20250218,524,4.96,20250203,712,-22.75,20240226,522,5.36,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,100344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,0,3,0.00,7597779,13798,12.86,556,556,548,717,387,552,550.64,0.12,0,1541,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1742,2.63,0.28,12,0.00,210.00,1944.00,712,20240226,-22.47,522,20241226,5.75,556,0.00,20250218,524,5.34,20250203,712,-22.47,20240226,522,5.75,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250219,090345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,4,2,0.72,196824,354,0.33,556,556,556,717,387,552,556.00,0.12,0,-77,564,558,550,544,536,561,547,1578,165,500,390,1,1,315609576,1755,2.65,0.29,12,0.00,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,556,0.00,20250218,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.27,N,023760,500,1578 억,,378721,N,N,0,N,00,N
20250218,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,5,2,0.91,59144519,107317,94.38,543,556,542,711,383,547,551.12,0.12,0,-5826,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,522,20241226,5.75,556,-0.72,20250218,524,5.34,20250203,712,-22.47,20240226,522,5.75,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,150345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,552,5,2,0.91,57942233,105139,92.46,543,556,542,711,383,547,551.10,0.12,0,-5822,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1742,2.63,0.28,12,0.03,210.00,1944.00,712,20240226,-22.47,522,20241226,5.75,556,-0.72,20250218,524,5.34,20250203,712,-22.47,20240226,522,5.75,20241226,0.25,N,023760,500,1578 억,,384547,N,N,0,N,00,N
20250218,140344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,556,9,2,1.65,54038018,98090,86.27,543,556,542,711,383,547,550.90,0.12,0,-5822,555,551,545,541,535,553,543,1578,164,500,390,1,1,315609576,1755,2.65,0.29,12,0.03,210.00,1944.00,712,20240226,-21.91,522,20241226,6.51,556,0.00,20250218,524,6.11,20250203,712,-21.91,20240226,522,6.51,20241226,0.25,N,023760,500,1578 억,,384547,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 20250219 160344 57 100.00 KOSDAQ 금융 N N N N N 547 -5 5 -0.91 27563161 50238 46.81 556 556 546 717 387 552 548.65 0.12 0 483 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1726 2.60 0.28 12 0.02 210.00 1944.00 712 20240226 -23.17 522 20241226 4.79 556 0.00 20250218 524 4.39 20250203 712 -23.17 20240226 522 4.79 20241226 0.27 N 023760 500 1578 억 378721 N N 1 N 00 N
3 20250219 150346 57 100.00 KOSDAQ 금융 N N N N N 548 -4 5 -0.72 26214518 47773 44.51 556 556 546 717 387 552 548.73 0.12 0 1117 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1730 2.61 0.28 12 0.02 210.00 1944.00 712 20240226 -23.03 522 20241226 4.98 556 0.00 20250218 524 4.58 20250203 712 -23.03 20240226 522 4.98 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
4 20250219 140344 57 100.00 KOSDAQ 금융 N N N N N 549 -3 5 -0.54 23009572 41921 39.06 556 556 546 717 387 552 548.88 0.12 0 1117 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1733 2.61 0.28 12 0.01 210.00 1944.00 712 20240226 -22.89 522 20241226 5.17 556 0.00 20250218 524 4.77 20250203 712 -22.89 20240226 522 5.17 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
5 20250219 130345 57 100.00 KOSDAQ 금융 N N N N N 547 -5 5 -0.91 20417274 37189 34.65 556 556 546 717 387 552 549.01 0.12 0 2743 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1726 2.60 0.28 12 0.01 210.00 1944.00 712 20240226 -23.17 522 20241226 4.79 556 0.00 20250218 524 4.39 20250203 712 -23.17 20240226 522 4.79 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
6 20250219 120345 57 100.00 KOSDAQ 금융 N N N N N 549 -3 5 -0.54 12944539 23525 21.92 556 556 548 717 387 552 550.25 0.12 0 1541 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1733 2.61 0.28 12 0.01 210.00 1944.00 712 20240226 -22.89 522 20241226 5.17 556 0.00 20250218 524 4.77 20250203 712 -22.89 20240226 522 5.17 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
7 20250219 110345 57 100.00 KOSDAQ 금융 N N N N N 550 -2 5 -0.36 9496419 17248 16.07 556 556 548 717 387 552 550.58 0.12 0 1541 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1736 2.62 0.28 12 0.01 210.00 1944.00 712 20240226 -22.75 522 20241226 5.36 556 0.00 20250218 524 4.96 20250203 712 -22.75 20240226 522 5.36 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
8 20250219 100344 57 100.00 KOSDAQ 금융 N N N N N 552 0 3 0.00 7597779 13798 12.86 556 556 548 717 387 552 550.64 0.12 0 1541 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1742 2.63 0.28 12 0.00 210.00 1944.00 712 20240226 -22.47 522 20241226 5.75 556 0.00 20250218 524 5.34 20250203 712 -22.47 20240226 522 5.75 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
9 20250219 090345 57 100.00 KOSDAQ 금융 N N N N N 556 4 2 0.72 196824 354 0.33 556 556 556 717 387 552 556.00 0.12 0 -77 564 558 550 544 536 561 547 1578 165 500 390 1 1 315609576 1755 2.65 0.29 12 0.00 210.00 1944.00 712 20240226 -21.91 522 20241226 6.51 556 0.00 20250218 524 6.11 20250203 712 -21.91 20240226 522 6.51 20241226 0.27 N 023760 500 1578 억 378721 N N 0 N 00 N
10 20250218 160344 57 100.00 KOSDAQ 금융 N N N N N 552 5 2 0.91 59144519 107317 94.38 543 556 542 711 383 547 551.12 0.12 0 -5826 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 522 20241226 5.75 556 -0.72 20250218 524 5.34 20250203 712 -22.47 20240226 522 5.75 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
11 20250218 150345 57 100.00 KOSDAQ 금융 N N N N N 552 5 2 0.91 57942233 105139 92.46 543 556 542 711 383 547 551.10 0.12 0 -5822 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1742 2.63 0.28 12 0.03 210.00 1944.00 712 20240226 -22.47 522 20241226 5.75 556 -0.72 20250218 524 5.34 20250203 712 -22.47 20240226 522 5.75 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N
12 20250218 140344 57 100.00 KOSDAQ 금융 N N N N N 556 9 2 1.65 54038018 98090 86.27 543 556 542 711 383 547 550.90 0.12 0 -5822 555 551 545 541 535 553 543 1578 164 500 390 1 1 315609576 1755 2.65 0.29 12 0.03 210.00 1944.00 712 20240226 -21.91 522 20241226 6.51 556 0.00 20250218 524 6.11 20250203 712 -21.91 20240226 522 6.51 20241226 0.25 N 023760 500 1578 억 384547 N N 0 N 00 N