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
019550/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
20250218,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,0,3,0.00,273088444,367021,153.68,747,749,740,968,522,745,744.07,5.28,0,-18222,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1207,14.61,0.95,12,0.23,51.00,785.00,1170,20240610,-36.32,639,20241025,16.59,828,-10.02,20250107,698,6.73,20250210,1170,-36.32,20240610,639,16.59,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,1,2,0.13,252944630,339993,142.36,747,749,740,968,522,745,743.97,5.28,0,-24747,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1209,14.63,0.95,12,0.21,51.00,785.00,1170,20240610,-36.24,639,20241025,16.74,828,-9.90,20250107,698,6.88,20250210,1170,-36.24,20240610,639,16.74,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,191858270,257976,108.02,747,749,740,968,522,745,743.71,5.28,0,-27944,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1203,14.55,0.95,12,0.16,51.00,785.00,1170,20240610,-36.58,639,20241025,16.12,828,-10.39,20250107,698,6.30,20250210,1170,-36.58,20240610,639,16.12,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,-3,5,-0.40,165198401,222001,92.96,747,749,740,968,522,745,744.13,5.28,0,-27744,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1203,14.55,0.95,12,0.14,51.00,785.00,1170,20240610,-36.58,639,20241025,16.12,828,-10.39,20250107,698,6.30,20250210,1170,-36.58,20240610,639,16.12,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,120334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,-1,5,-0.13,112296392,150850,63.16,747,749,740,968,522,745,744.42,5.28,0,-37687,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1206,14.59,0.95,12,0.09,51.00,785.00,1170,20240610,-36.41,639,20241025,16.43,828,-10.14,20250107,698,6.59,20250210,1170,-36.41,20240610,639,16.43,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,747,2,2,0.27,75055259,100805,42.21,747,749,740,968,522,745,744.56,5.28,0,-18829,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1211,14.65,0.95,12,0.06,51.00,785.00,1170,20240610,-36.15,639,20241025,16.90,828,-9.78,20250107,698,7.02,20250210,1170,-36.15,20240610,639,16.90,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,100334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,0,3,0.00,53284418,71576,29.97,747,749,740,968,522,745,744.45,5.28,0,-16176,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1207,14.61,0.95,12,0.04,51.00,785.00,1170,20240610,-36.32,639,20241025,16.59,828,-10.02,20250107,698,6.73,20250210,1170,-36.32,20240610,639,16.59,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250218,090334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,744,-1,5,-0.13,2360211,3162,1.32,747,747,744,968,522,745,746.43,5.28,0,-1323,761,753,739,731,717,757,735,835,223,500,520,1,1,162066575,1206,14.59,0.95,12,0.00,51.00,785.00,1170,20240610,-36.41,639,20241025,16.43,828,-10.14,20250107,698,6.59,20250210,1170,-36.41,20240610,639,16.43,20241025,1.97,N,019550,500,835 억,,8551626,N,N,0,N,00,N
20250217,160333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,745,15,2,2.05,170160201,229735,171.23,730,747,725,949,511,730,740.68,5.26,0,31852,739,734,732,727,725,733,726,835,219,500,510,1,1,162066575,1207,14.61,0.95,12,0.14,51.00,785.00,1170,20240610,-36.32,639,20241025,16.59,828,-10.02,20250107,698,6.73,20250210,1170,-36.32,20240610,639,16.59,20241025,1.99,N,019550,500,835 억,,8522639,N,N,0,N,00,N
20250217,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,746,16,2,2.19,156530382,211440,157.59,730,747,725,949,511,730,740.31,5.26,0,31205,739,734,732,727,725,733,726,835,219,500,510,1,1,162066575,1209,14.63,0.95,12,0.13,51.00,785.00,1170,20240610,-36.24,639,20241025,16.74,828,-9.90,20250107,698,6.88,20250210,1170,-36.24,20240610,639,16.74,20241025,1.99,N,019550,500,835 억,,8522639,N,N,0,N,00,N
20250217,140333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,742,12,2,1.64,120899972,163632,121.96,730,745,725,949,511,730,738.85,5.26,0,23840,739,734,732,727,725,733,726,835,219,500,510,1,1,162066575,1203,14.55,0.95,12,0.10,51.00,785.00,1170,20240610,-36.58,639,20241025,16.12,828,-10.39,20250107,698,6.30,20250210,1170,-36.58,20240610,639,16.12,20241025,1.99,N,019550,500,835 억,,8522639,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 160333 57 100.00 KOSDAQ 금융 N N N N N 745 0 3 0.00 273088444 367021 153.68 747 749 740 968 522 745 744.07 5.28 0 -18222 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1207 14.61 0.95 12 0.23 51.00 785.00 1170 20240610 -36.32 639 20241025 16.59 828 -10.02 20250107 698 6.73 20250210 1170 -36.32 20240610 639 16.59 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
3 20250218 150334 57 100.00 KOSDAQ 금융 N N N N N 746 1 2 0.13 252944630 339993 142.36 747 749 740 968 522 745 743.97 5.28 0 -24747 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1209 14.63 0.95 12 0.21 51.00 785.00 1170 20240610 -36.24 639 20241025 16.74 828 -9.90 20250107 698 6.88 20250210 1170 -36.24 20240610 639 16.74 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
4 20250218 140334 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 191858270 257976 108.02 747 749 740 968 522 745 743.71 5.28 0 -27944 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1203 14.55 0.95 12 0.16 51.00 785.00 1170 20240610 -36.58 639 20241025 16.12 828 -10.39 20250107 698 6.30 20250210 1170 -36.58 20240610 639 16.12 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
5 20250218 130333 57 100.00 KOSDAQ 금융 N N N N N 742 -3 5 -0.40 165198401 222001 92.96 747 749 740 968 522 745 744.13 5.28 0 -27744 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1203 14.55 0.95 12 0.14 51.00 785.00 1170 20240610 -36.58 639 20241025 16.12 828 -10.39 20250107 698 6.30 20250210 1170 -36.58 20240610 639 16.12 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
6 20250218 120334 57 100.00 KOSDAQ 금융 N N N N N 744 -1 5 -0.13 112296392 150850 63.16 747 749 740 968 522 745 744.42 5.28 0 -37687 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1206 14.59 0.95 12 0.09 51.00 785.00 1170 20240610 -36.41 639 20241025 16.43 828 -10.14 20250107 698 6.59 20250210 1170 -36.41 20240610 639 16.43 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
7 20250218 110334 57 100.00 KOSDAQ 금융 N N N N N 747 2 2 0.27 75055259 100805 42.21 747 749 740 968 522 745 744.56 5.28 0 -18829 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1211 14.65 0.95 12 0.06 51.00 785.00 1170 20240610 -36.15 639 20241025 16.90 828 -9.78 20250107 698 7.02 20250210 1170 -36.15 20240610 639 16.90 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
8 20250218 100334 57 100.00 KOSDAQ 금융 N N N N N 745 0 3 0.00 53284418 71576 29.97 747 749 740 968 522 745 744.45 5.28 0 -16176 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1207 14.61 0.95 12 0.04 51.00 785.00 1170 20240610 -36.32 639 20241025 16.59 828 -10.02 20250107 698 6.73 20250210 1170 -36.32 20240610 639 16.59 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
9 20250218 090334 57 100.00 KOSDAQ 금융 N N N N N 744 -1 5 -0.13 2360211 3162 1.32 747 747 744 968 522 745 746.43 5.28 0 -1323 761 753 739 731 717 757 735 835 223 500 520 1 1 162066575 1206 14.59 0.95 12 0.00 51.00 785.00 1170 20240610 -36.41 639 20241025 16.43 828 -10.14 20250107 698 6.59 20250210 1170 -36.41 20240610 639 16.43 20241025 1.97 N 019550 500 835 억 8551626 N N 0 N 00 N
10 20250217 160333 57 100.00 KOSDAQ 금융 N N N N N 745 15 2 2.05 170160201 229735 171.23 730 747 725 949 511 730 740.68 5.26 0 31852 739 734 732 727 725 733 726 835 219 500 510 1 1 162066575 1207 14.61 0.95 12 0.14 51.00 785.00 1170 20240610 -36.32 639 20241025 16.59 828 -10.02 20250107 698 6.73 20250210 1170 -36.32 20240610 639 16.59 20241025 1.99 N 019550 500 835 억 8522639 N N 0 N 00 N
11 20250217 150333 57 100.00 KOSDAQ 금융 N N N N N 746 16 2 2.19 156530382 211440 157.59 730 747 725 949 511 730 740.31 5.26 0 31205 739 734 732 727 725 733 726 835 219 500 510 1 1 162066575 1209 14.63 0.95 12 0.13 51.00 785.00 1170 20240610 -36.24 639 20241025 16.74 828 -9.90 20250107 698 6.88 20250210 1170 -36.24 20240610 639 16.74 20241025 1.99 N 019550 500 835 억 8522639 N N 0 N 00 N
12 20250217 140333 57 100.00 KOSDAQ 금융 N N N N N 742 12 2 1.64 120899972 163632 121.96 730 745 725 949 511 730 738.85 5.26 0 23840 739 734 732 727 725 733 726 835 219 500 510 1 1 162066575 1203 14.55 0.95 12 0.10 51.00 785.00 1170 20240610 -36.58 639 20241025 16.12 828 -10.39 20250107 698 6.30 20250210 1170 -36.58 20240610 639 16.12 20241025 1.99 N 019550 500 835 억 8522639 N N 0 N 00 N